{"symbol":"MISL","url":"https://intraalpha.com/companies/MISL","capturedAt":"2026-10-22T23:22:48.098Z","state":"ready","quote":{"symbol":"MISL","last_price":40.86,"prev_close":41.37,"regular_close":40.86,"change":-0.51,"change_pct":-1.2328,"regular_change":-0.51,"regular_change_pct":-1.2328,"extended_change":0,"extended_change_pct":0,"bid":40.54,"ask":41.28,"bid_size":8700,"ask_size":8600,"volume":97145,"vwap":40.740791,"open":41.03,"high":41.48,"low":40.48,"close":40.86,"trade_count":653,"last_trade_at":"2026-10-22T22:30:00.002594747Z","last_quote_at":"2026-10-22T21:49:54.501104353Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:42.870951785-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":690200000,"net_expense_ratio":0.006,"portfolio_turnover":0.22,"dividend_yield":0.0007,"inception_date":"2022-10-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:46.366150+00:00"},"optionObservedAt":"2026-10-22T19:51:57.911Z","bars":[{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-15T12:55:00Z","v":200,"vw":41},{"c":40.66,"h":41,"l":40.66,"n":14,"o":40.92,"t":"2026-10-15T13:30:00Z","v":2283,"vw":40.962782},{"c":40.4768,"h":40.5,"l":40.4768,"n":11,"o":40.5,"t":"2026-10-15T13:35:00Z","v":457,"vw":40.4884},{"c":40.555,"h":40.555,"l":40.555,"n":1,"o":40.555,"t":"2026-10-15T13:45:00Z","v":100,"vw":40.555},{"c":40.41,"h":40.41,"l":40.41,"n":5,"o":40.41,"t":"2026-10-15T13:50:00Z","v":133,"vw":40.41},{"c":40.55,"h":40.55,"l":40.55,"n":1,"o":40.55,"t":"2026-10-15T14:00:00Z","v":140,"vw":40.55},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-10-15T14:05:00Z","v":1080,"vw":40.61},{"c":40.7399,"h":40.79,"l":40.7399,"n":30,"o":40.75,"t":"2026-10-15T14:10:00Z","v":3704,"vw":40.764279},{"c":40.74,"h":40.74,"l":40.74,"n":1,"o":40.74,"t":"2026-10-15T14:20:00Z","v":107,"vw":40.74},{"c":40.7102,"h":40.7102,"l":40.7102,"n":1,"o":40.7102,"t":"2026-10-15T14:25:00Z","v":2550,"vw":40.7102},{"c":40.79,"h":40.8199,"l":40.68,"n":7,"o":40.68,"t":"2026-10-15T14:30:00Z","v":2133,"vw":40.795693},{"c":40.92,"h":40.92,"l":40.9087,"n":2,"o":40.9087,"t":"2026-10-15T14:40:00Z","v":317,"vw":40.915152},{"c":40.91,"h":40.91,"l":40.91,"n":2,"o":40.91,"t":"2026-10-15T14:45:00Z","v":417,"vw":40.91},{"c":41.11,"h":41.11,"l":41.04,"n":5,"o":41.04,"t":"2026-10-15T15:00:00Z","v":411,"vw":41.085},{"c":41.085,"h":41.1,"l":41.085,"n":4,"o":41.1,"t":"2026-10-15T15:10:00Z","v":433,"vw":41.096194},{"c":41.115,"h":41.115,"l":41.115,"n":1,"o":41.115,"t":"2026-10-15T15:20:00Z","v":200,"vw":41.115},{"c":41.08,"h":41.095,"l":41.0722,"n":3,"o":41.095,"t":"2026-10-15T15:25:00Z","v":1190,"vw":41.077098},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-15T15:30:00Z","v":187,"vw":41},{"c":41.0588,"h":41.0588,"l":41.0588,"n":1,"o":41.0588,"t":"2026-10-15T15:35:00Z","v":500,"vw":41.0588},{"c":41.03,"h":41.06,"l":41.03,"n":24,"o":41.05,"t":"2026-10-15T15:40:00Z","v":4588,"vw":41.048319},{"c":41.015,"h":41.015,"l":41.015,"n":2,"o":41.015,"t":"2026-10-15T15:55:00Z","v":149,"vw":41.015},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-15T16:00:00Z","v":482,"vw":41},{"c":40.945,"h":40.98,"l":40.945,"n":4,"o":40.965,"t":"2026-10-15T16:20:00Z","v":620,"vw":40.966327},{"c":40.9517,"h":40.9517,"l":40.9517,"n":3,"o":40.9517,"t":"2026-10-15T16:25:00Z","v":481,"vw":40.9517},{"c":40.99,"h":41.0163,"l":40.99,"n":5,"o":41.0163,"t":"2026-10-15T16:35:00Z","v":692,"vw":41.000551},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-10-15T16:40:00Z","v":101,"vw":40.99},{"c":41.01,"h":41.01,"l":41.01,"n":1,"o":41.01,"t":"2026-10-15T16:45:00Z","v":300,"vw":41.01},{"c":40.97,"h":40.97,"l":40.95,"n":6,"o":40.97,"t":"2026-10-15T16:50:00Z","v":9605,"vw":40.954783},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-15T16:55:00Z","v":100,"vw":41},{"c":40.99,"h":41.02,"l":40.99,"n":8,"o":41.015,"t":"2026-10-15T17:00:00Z","v":1354,"vw":41.001911},{"c":41.0201,"h":41.0201,"l":41.01,"n":5,"o":41.01,"t":"2026-10-15T17:05:00Z","v":590,"vw":41.01803},{"c":41.05,"h":41.06,"l":41.045,"n":9,"o":41.06,"t":"2026-10-15T17:20:00Z","v":1428,"vw":41.052897},{"c":41.04,"h":41.05,"l":41.04,"n":5,"o":41.05,"t":"2026-10-15T17:40:00Z","v":516,"vw":41.044651},{"c":41.0523,"h":41.0523,"l":41.0523,"n":3,"o":41.0523,"t":"2026-10-15T17:45:00Z","v":597,"vw":41.0523},{"c":41.09,"h":41.1195,"l":41.09,"n":6,"o":41.1195,"t":"2026-10-15T17:50:00Z","v":906,"vw":41.110413},{"c":41.09,"h":41.09,"l":41.09,"n":3,"o":41.09,"t":"2026-10-15T17:55:00Z","v":700,"vw":41.09},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-15T18:00:00Z","v":1210,"vw":41.05},{"c":41.035,"h":41.035,"l":41.035,"n":8,"o":41.035,"t":"2026-10-15T18:15:00Z","v":1167,"vw":41.035},{"c":41.05,"h":41.05,"l":41.02,"n":5,"o":41.02,"t":"2026-10-15T18:20:00Z","v":833,"vw":41.031841},{"c":41.075,"h":41.075,"l":41.055,"n":3,"o":41.055,"t":"2026-10-15T18:25:00Z","v":358,"vw":41.069286},{"c":41.1,"h":41.1,"l":41.08,"n":4,"o":41.08,"t":"2026-10-15T18:30:00Z","v":404,"vw":41.092121},{"c":41.11,"h":41.11,"l":41.09,"n":49,"o":41.091,"t":"2026-10-15T18:35:00Z","v":33487,"vw":41.094486},{"c":41.125,"h":41.125,"l":41.1,"n":2,"o":41.1,"t":"2026-10-15T18:40:00Z","v":839,"vw":41.110429},{"c":41.155,"h":41.155,"l":41.15,"n":5,"o":41.15,"t":"2026-10-15T18:45:00Z","v":701,"vw":41.151429},{"c":41.17,"h":41.1793,"l":41.16,"n":5,"o":41.16,"t":"2026-10-15T18:50:00Z","v":1298,"vw":41.169159},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-15T18:55:00Z","v":100,"vw":41.15},{"c":41.19,"h":41.19,"l":41.19,"n":3,"o":41.19,"t":"2026-10-15T19:00:00Z","v":645,"vw":41.19},{"c":41.24,"h":41.24,"l":41.24,"n":3,"o":41.24,"t":"2026-10-15T19:10:00Z","v":207,"vw":41.24},{"c":41.3,"h":41.3,"l":41.29,"n":4,"o":41.29,"t":"2026-10-15T19:20:00Z","v":763,"vw":41.295242},{"c":41.2775,"h":41.2775,"l":41.2775,"n":2,"o":41.2775,"t":"2026-10-15T19:25:00Z","v":119,"vw":41.2775},{"c":41.29,"h":41.29,"l":41.29,"n":4,"o":41.29,"t":"2026-10-15T19:30:00Z","v":400,"vw":41.29},{"c":41.325,"h":41.325,"l":41.325,"n":2,"o":41.325,"t":"2026-10-15T19:35:00Z","v":220,"vw":41.325},{"c":41.3617,"h":41.38,"l":41.3617,"n":7,"o":41.38,"t":"2026-10-15T19:40:00Z","v":420,"vw":41.366737},{"c":41.3716,"h":41.387556,"l":41.3716,"n":5,"o":41.387556,"t":"2026-10-15T19:45:00Z","v":1279,"vw":41.37885},{"c":41.3509,"h":41.3509,"l":41.3509,"n":6,"o":41.3509,"t":"2026-10-15T19:50:00Z","v":1707,"vw":41.3509},{"c":41.42,"h":41.44,"l":41.42,"n":22,"o":41.425,"t":"2026-10-15T19:55:00Z","v":3716,"vw":41.430042},{"c":41.42,"h":41.42,"l":41.42,"n":2,"o":41.42,"t":"2026-10-15T20:00:00Z","v":127,"vw":41.42},{"c":41.54,"h":41.68,"l":41.44,"n":16,"o":41.59,"t":"2026-10-16T13:30:00Z","v":3352,"vw":41.573117},{"c":41.47,"h":41.51,"l":41.47,"n":4,"o":41.51,"t":"2026-10-16T13:35:00Z","v":300,"vw":41.49},{"c":41.57,"h":41.57,"l":41.57,"n":3,"o":41.57,"t":"2026-10-16T13:40:00Z","v":290,"vw":41.57},{"c":41.68,"h":41.68,"l":41.68,"n":6,"o":41.68,"t":"2026-10-16T13:50:00Z","v":287,"vw":41.68},{"c":41.67,"h":41.6843,"l":41.67,"n":3,"o":41.6843,"t":"2026-10-16T13:55:00Z","v":225,"vw":41.67749},{"c":41.644,"h":41.644,"l":41.62,"n":3,"o":41.62,"t":"2026-10-16T14:00:00Z","v":251,"vw":41.6344},{"c":41.7171,"h":41.7171,"l":41.7,"n":3,"o":41.7,"t":"2026-10-16T14:05:00Z","v":201,"vw":41.70855},{"c":41.68,"h":41.705,"l":41.68,"n":3,"o":41.705,"t":"2026-10-16T14:10:00Z","v":1284,"vw":41.703051},{"c":41.69,"h":41.69,"l":41.69,"n":8,"o":41.69,"t":"2026-10-16T14:15:00Z","v":656,"vw":41.69},{"c":41.745,"h":41.745,"l":41.745,"n":1,"o":41.745,"t":"2026-10-16T14:20:00Z","v":308,"vw":41.745},{"c":41.6815,"h":41.6815,"l":41.6815,"n":1,"o":41.6815,"t":"2026-10-16T14:25:00Z","v":884,"vw":41.6815},{"c":41.74,"h":41.74,"l":41.68,"n":9,"o":41.68,"t":"2026-10-16T14:35:00Z","v":610,"vw":41.6931},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-16T14:45:00Z","v":788,"vw":41.8},{"c":41.735,"h":41.735,"l":41.71,"n":5,"o":41.71,"t":"2026-10-16T14:55:00Z","v":826,"vw":41.728333},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-16T15:00:00Z","v":824,"vw":41.7},{"c":41.51,"h":41.51,"l":41.5,"n":25,"o":41.51,"t":"2026-10-16T15:05:00Z","v":2047,"vw":41.504282},{"c":41.3501,"h":41.3501,"l":41.35,"n":4,"o":41.35,"t":"2026-10-16T15:15:00Z","v":390,"vw":41.350047},{"c":41.33,"h":41.33,"l":41.33,"n":5,"o":41.33,"t":"2026-10-16T15:20:00Z","v":388,"vw":41.33},{"c":41.26,"h":41.27,"l":41.26,"n":12,"o":41.26,"t":"2026-10-16T15:25:00Z","v":1044,"vw":41.263356},{"c":41.2101,"h":41.27,"l":41.2101,"n":3,"o":41.27,"t":"2026-10-16T15:30:00Z","v":3133,"vw":41.219348},{"c":41.205,"h":41.205,"l":41.205,"n":1,"o":41.205,"t":"2026-10-16T15:35:00Z","v":372,"vw":41.205},{"c":41.25,"h":41.25,"l":41.2301,"n":5,"o":41.2301,"t":"2026-10-16T15:40:00Z","v":1296,"vw":41.237969},{"c":41.28,"h":41.28,"l":41.28,"n":3,"o":41.28,"t":"2026-10-16T15:45:00Z","v":400,"vw":41.28},{"c":41.18,"h":41.18,"l":41.18,"n":3,"o":41.18,"t":"2026-10-16T15:55:00Z","v":210,"vw":41.18},{"c":41.135,"h":41.135,"l":41.055,"n":6,"o":41.055,"t":"2026-10-16T16:00:00Z","v":923,"vw":41.079506},{"c":41.095,"h":41.095,"l":41.09,"n":3,"o":41.09,"t":"2026-10-16T16:05:00Z","v":400,"vw":41.0925},{"c":41.23,"h":41.2381,"l":41.23,"n":3,"o":41.2381,"t":"2026-10-16T16:15:00Z","v":350,"vw":41.234371},{"c":41.2374,"h":41.2374,"l":41.2374,"n":1,"o":41.2374,"t":"2026-10-16T16:20:00Z","v":100,"vw":41.2374},{"c":41.16,"h":41.17,"l":41.16,"n":3,"o":41.16,"t":"2026-10-16T16:25:00Z","v":1575,"vw":41.16746},{"c":41.1518,"h":41.155,"l":41.1518,"n":5,"o":41.155,"t":"2026-10-16T16:30:00Z","v":507,"vw":41.154361},{"c":41.1499,"h":41.15,"l":41.1499,"n":4,"o":41.15,"t":"2026-10-16T16:35:00Z","v":210,"vw":41.14995},{"c":41.15,"h":41.15,"l":41.13,"n":12,"o":41.13,"t":"2026-10-16T16:45:00Z","v":927,"vw":41.133949},{"c":41.09,"h":41.09,"l":41.09,"n":8,"o":41.09,"t":"2026-10-16T16:50:00Z","v":3403,"vw":41.09},{"c":41.1,"h":41.1001,"l":41.0999,"n":5,"o":41.1001,"t":"2026-10-16T16:55:00Z","v":2899,"vw":41.09999},{"c":41.07,"h":41.09,"l":41.07,"n":2,"o":41.09,"t":"2026-10-16T17:00:00Z","v":511,"vw":41.074344},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-16T17:10:00Z","v":200,"vw":41.06},{"c":41.0199,"h":41.0199,"l":40.9939,"n":10,"o":41,"t":"2026-10-16T17:15:00Z","v":2778,"vw":41.012695},{"c":40.99,"h":41.0401,"l":40.99,"n":11,"o":41.03,"t":"2026-10-16T17:20:00Z","v":1999,"vw":41.024807},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-16T17:30:00Z","v":200,"vw":41.08},{"c":41.16,"h":41.16,"l":41.12,"n":7,"o":41.12,"t":"2026-10-16T17:40:00Z","v":500,"vw":41.146667},{"c":41.12,"h":41.13,"l":41.12,"n":4,"o":41.13,"t":"2026-10-16T17:45:00Z","v":633,"vw":41.122433},{"c":41.0071,"h":41.06,"l":41.0071,"n":13,"o":41.015,"t":"2026-10-16T18:00:00Z","v":1091,"vw":41.023331},{"c":41.045,"h":41.045,"l":41.045,"n":2,"o":41.045,"t":"2026-10-16T18:10:00Z","v":419,"vw":41.045},{"c":41.04,"h":41.07,"l":41.04,"n":5,"o":41.06,"t":"2026-10-16T18:15:00Z","v":548,"vw":41.053258},{"c":40.9951,"h":41,"l":40.9951,"n":4,"o":41,"t":"2026-10-16T18:20:00Z","v":440,"vw":40.998775},{"c":41.0004,"h":41.0004,"l":40.955,"n":3,"o":40.955,"t":"2026-10-16T18:30:00Z","v":776,"vw":40.974039},{"c":41.01,"h":41.03,"l":41.01,"n":9,"o":41.03,"t":"2026-10-16T18:40:00Z","v":1539,"vw":41.018612},{"c":41.02,"h":41.02,"l":40.99,"n":7,"o":41.02,"t":"2026-10-16T18:45:00Z","v":899,"vw":41.01477},{"c":40.97,"h":41,"l":40.97,"n":4,"o":41,"t":"2026-10-16T18:50:00Z","v":445,"vw":40.986709},{"c":40.96,"h":40.96,"l":40.96,"n":3,"o":40.96,"t":"2026-10-16T18:55:00Z","v":664,"vw":40.96},{"c":40.9801,"h":40.9801,"l":40.9801,"n":1,"o":40.9801,"t":"2026-10-16T19:00:00Z","v":422,"vw":40.9801},{"c":40.88,"h":40.88,"l":40.88,"n":2,"o":40.88,"t":"2026-10-16T19:10:00Z","v":170,"vw":40.88},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-16T19:15:00Z","v":411,"vw":41},{"c":41.02,"h":41.02,"l":41.02,"n":2,"o":41.02,"t":"2026-10-16T19:20:00Z","v":168,"vw":41.02},{"c":41.03,"h":41.03,"l":41.03,"n":22,"o":41.03,"t":"2026-10-16T19:25:00Z","v":1750,"vw":41.03},{"c":41.0523,"h":41.0523,"l":41.05,"n":5,"o":41.05,"t":"2026-10-16T19:30:00Z","v":668,"vw":41.05097},{"c":40.995,"h":41.0276,"l":40.99,"n":12,"o":41.0276,"t":"2026-10-16T19:40:00Z","v":1264,"vw":40.999435},{"c":41.04,"h":41.04,"l":41.01,"n":13,"o":41.01,"t":"2026-10-16T19:45:00Z","v":1074,"vw":41.021111},{"c":41.12,"h":41.12,"l":41.08,"n":9,"o":41.08,"t":"2026-10-16T19:50:00Z","v":2017,"vw":41.108618},{"c":41.13,"h":41.15,"l":41.11,"n":60,"o":41.135,"t":"2026-10-16T19:55:00Z","v":5286,"vw":41.126408},{"c":41.13,"h":41.13,"l":41.13,"n":4,"o":41.13,"t":"2026-10-16T20:00:00Z","v":563,"vw":41.13},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-19T08:00:00Z","v":1612,"vw":41.14},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-19T13:10:00Z","v":100,"vw":41.35},{"c":41.25,"h":41.31,"l":41.09,"n":31,"o":41.09,"t":"2026-10-19T13:30:00Z","v":9824,"vw":41.187871},{"c":41.235,"h":41.235,"l":41.23,"n":3,"o":41.23,"t":"2026-10-19T13:35:00Z","v":317,"vw":41.233397},{"c":40.97,"h":41.03,"l":40.97,"n":7,"o":41.03,"t":"2026-10-19T13:55:00Z","v":1096,"vw":41.005},{"c":41.03,"h":41.035,"l":41.03,"n":5,"o":41.035,"t":"2026-10-19T14:05:00Z","v":640,"vw":41.034074},{"c":41.12,"h":41.12,"l":41.1,"n":2,"o":41.1,"t":"2026-10-19T14:10:00Z","v":400,"vw":41.105},{"c":41.14,"h":41.1849,"l":41.14,"n":9,"o":41.1849,"t":"2026-10-19T14:15:00Z","v":2715,"vw":41.142558},{"c":41.18,"h":41.18,"l":41.13,"n":9,"o":41.145,"t":"2026-10-19T14:20:00Z","v":1157,"vw":41.145644},{"c":41.13,"h":41.15,"l":41.12,"n":21,"o":41.13,"t":"2026-10-19T14:25:00Z","v":1909,"vw":41.131056},{"c":41.03,"h":41.04,"l":41.03,"n":8,"o":41.04,"t":"2026-10-19T14:30:00Z","v":688,"vw":41.035102},{"c":41.03,"h":41.03,"l":41.03,"n":1,"o":41.03,"t":"2026-10-19T14:35:00Z","v":100,"vw":41.03},{"c":41.03,"h":41.06,"l":41.01,"n":7,"o":41.06,"t":"2026-10-19T14:40:00Z","v":982,"vw":41.031275},{"c":41.16,"h":41.16,"l":41.04,"n":14,"o":41.04,"t":"2026-10-19T14:45:00Z","v":2538,"vw":41.086267},{"c":41.14,"h":41.14,"l":41.13,"n":13,"o":41.13,"t":"2026-10-19T14:50:00Z","v":1428,"vw":41.135926},{"c":41.21,"h":41.21,"l":41.18,"n":13,"o":41.19,"t":"2026-10-19T14:55:00Z","v":2833,"vw":41.18531},{"c":41.22,"h":41.2308,"l":41.22,"n":8,"o":41.23,"t":"2026-10-19T15:00:00Z","v":680,"vw":41.228552},{"c":41.215,"h":41.2499,"l":41.215,"n":4,"o":41.2499,"t":"2026-10-19T15:05:00Z","v":810,"vw":41.239486},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-10-19T15:20:00Z","v":100,"vw":41.32},{"c":41.35,"h":41.365,"l":41.35,"n":2,"o":41.365,"t":"2026-10-19T15:25:00Z","v":1019,"vw":41.361423},{"c":41.345,"h":41.345,"l":41.34,"n":2,"o":41.34,"t":"2026-10-19T15:30:00Z","v":2280,"vw":41.3425},{"c":41.39,"h":41.39,"l":41.39,"n":2,"o":41.39,"t":"2026-10-19T15:35:00Z","v":101,"vw":41.39},{"c":41.405,"h":41.405,"l":41.405,"n":1,"o":41.405,"t":"2026-10-19T15:40:00Z","v":240,"vw":41.405},{"c":41.4178,"h":41.4178,"l":41.4178,"n":1,"o":41.4178,"t":"2026-10-19T15:50:00Z","v":219,"vw":41.4178},{"c":41.395,"h":41.44,"l":41.395,"n":7,"o":41.41,"t":"2026-10-19T15:55:00Z","v":701,"vw":41.423029},{"c":41.363,"h":41.363,"l":41.363,"n":1,"o":41.363,"t":"2026-10-19T16:00:00Z","v":150,"vw":41.363},{"c":41.31,"h":41.31,"l":41.31,"n":5,"o":41.31,"t":"2026-10-19T16:10:00Z","v":479,"vw":41.31},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-10-19T16:15:00Z","v":250,"vw":41.32},{"c":41.34,"h":41.34,"l":41.2982,"n":2,"o":41.2982,"t":"2026-10-19T16:20:00Z","v":576,"vw":41.311698},{"c":41.29,"h":41.29,"l":41.29,"n":4,"o":41.29,"t":"2026-10-19T16:30:00Z","v":600,"vw":41.29},{"c":41.25,"h":41.26,"l":41.25,"n":9,"o":41.26,"t":"2026-10-19T16:35:00Z","v":1020,"vw":41.258065},{"c":41.28,"h":41.28,"l":41.28,"n":3,"o":41.28,"t":"2026-10-19T16:40:00Z","v":206,"vw":41.28},{"c":41.25,"h":41.25,"l":41.23,"n":9,"o":41.24,"t":"2026-10-19T16:45:00Z","v":871,"vw":41.238235},{"c":41.24,"h":41.24,"l":41.23,"n":12,"o":41.24,"t":"2026-10-19T16:50:00Z","v":1319,"vw":41.235652},{"c":41.25,"h":41.26,"l":41.23,"n":6,"o":41.23,"t":"2026-10-19T16:55:00Z","v":966,"vw":41.250644},{"c":41.23,"h":41.23,"l":41.22,"n":23,"o":41.23,"t":"2026-10-19T17:00:00Z","v":2028,"vw":41.225882},{"c":41.21,"h":41.21,"l":41.21,"n":7,"o":41.21,"t":"2026-10-19T17:05:00Z","v":855,"vw":41.21},{"c":41.22,"h":41.24,"l":41.21,"n":9,"o":41.22,"t":"2026-10-19T17:10:00Z","v":1586,"vw":41.222517},{"c":41.24,"h":41.24,"l":41.22,"n":7,"o":41.22,"t":"2026-10-19T17:15:00Z","v":368,"vw":41.226667},{"c":41.255,"h":41.255,"l":41.24,"n":7,"o":41.24,"t":"2026-10-19T17:20:00Z","v":1409,"vw":41.246346},{"c":41.27,"h":41.27,"l":41.26,"n":3,"o":41.26,"t":"2026-10-19T17:25:00Z","v":312,"vw":41.26359},{"c":41.26,"h":41.27,"l":41.26,"n":6,"o":41.27,"t":"2026-10-19T17:30:00Z","v":865,"vw":41.26375},{"c":41.26,"h":41.2799,"l":41.26,"n":7,"o":41.2799,"t":"2026-10-19T17:35:00Z","v":2247,"vw":41.266553},{"c":41.28,"h":41.28,"l":41.27,"n":43,"o":41.28,"t":"2026-10-19T17:40:00Z","v":5361,"vw":41.279371},{"c":41.25,"h":41.26,"l":41.25,"n":4,"o":41.26,"t":"2026-10-19T17:45:00Z","v":700,"vw":41.251429},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-19T17:55:00Z","v":147,"vw":41.24},{"c":41.2244,"h":41.23,"l":41.22,"n":8,"o":41.22,"t":"2026-10-19T18:05:00Z","v":1100,"vw":41.227644},{"c":41.23,"h":41.23,"l":41.23,"n":5,"o":41.23,"t":"2026-10-19T18:10:00Z","v":626,"vw":41.23},{"c":41.2605,"h":41.2605,"l":41.26,"n":5,"o":41.26,"t":"2026-10-19T18:15:00Z","v":1210,"vw":41.26027},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-10-19T18:20:00Z","v":5963,"vw":41.25},{"c":41.23,"h":41.23,"l":41.23,"n":8,"o":41.23,"t":"2026-10-19T18:25:00Z","v":44536,"vw":41.23},{"c":41.2,"h":41.22,"l":41.2,"n":9,"o":41.22,"t":"2026-10-19T18:30:00Z","v":2576,"vw":41.21018},{"c":41.22,"h":41.22,"l":41.19,"n":14,"o":41.19,"t":"2026-10-19T18:35:00Z","v":3260,"vw":41.206748},{"c":41.24,"h":41.24,"l":41.2305,"n":7,"o":41.24,"t":"2026-10-19T18:40:00Z","v":10881,"vw":41.237362},{"c":41.27,"h":41.28,"l":41.27,"n":4,"o":41.28,"t":"2026-10-19T18:45:00Z","v":3100,"vw":41.279677},{"c":41.2699,"h":41.2699,"l":41.2699,"n":2,"o":41.2699,"t":"2026-10-19T18:50:00Z","v":441,"vw":41.2699},{"c":41.26,"h":41.26,"l":41.26,"n":1,"o":41.26,"t":"2026-10-19T18:55:00Z","v":100,"vw":41.26},{"c":41.26,"h":41.26,"l":41.26,"n":2,"o":41.26,"t":"2026-10-19T19:00:00Z","v":500,"vw":41.26},{"c":41.28,"h":41.29,"l":41.28,"n":114,"o":41.29,"t":"2026-10-19T19:05:00Z","v":7185,"vw":41.280765},{"c":41.27,"h":41.27,"l":41.26,"n":8,"o":41.27,"t":"2026-10-19T19:15:00Z","v":2087,"vw":41.269371},{"c":41.2982,"h":41.3,"l":41.28,"n":16,"o":41.28,"t":"2026-10-19T19:20:00Z","v":4725,"vw":41.287555},{"c":41.29,"h":41.31,"l":41.29,"n":8,"o":41.31,"t":"2026-10-19T19:25:00Z","v":1847,"vw":41.300255},{"c":41.19,"h":41.27,"l":41.19,"n":26,"o":41.27,"t":"2026-10-19T19:30:00Z","v":2445,"vw":41.253535},{"c":41.24,"h":41.24,"l":41.24,"n":12,"o":41.24,"t":"2026-10-19T19:40:00Z","v":186,"vw":41.24},{"c":41.21,"h":41.24,"l":41.21,"n":25,"o":41.24,"t":"2026-10-19T19:45:00Z","v":2035,"vw":41.217508},{"c":41.17,"h":41.17,"l":41.11,"n":23,"o":41.11,"t":"2026-10-19T19:50:00Z","v":1471,"vw":41.145576},{"c":41.11,"h":41.15,"l":41.11,"n":74,"o":41.14,"t":"2026-10-19T19:55:00Z","v":12023,"vw":41.117938},{"c":41.11,"h":41.11,"l":41.11,"n":3,"o":41.11,"t":"2026-10-19T20:00:00Z","v":824,"vw":41.11},{"c":40.91,"h":40.97,"l":40.77,"n":72,"o":40.97,"t":"2026-10-20T13:30:00Z","v":6112,"vw":40.869863},{"c":40.88,"h":40.88,"l":40.83,"n":16,"o":40.83,"t":"2026-10-20T13:35:00Z","v":1200,"vw":40.86},{"c":40.84,"h":40.8899,"l":40.84,"n":17,"o":40.8899,"t":"2026-10-20T13:40:00Z","v":1534,"vw":40.851014},{"c":40.98,"h":40.98,"l":40.98,"n":4,"o":40.98,"t":"2026-10-20T13:50:00Z","v":450,"vw":40.98},{"c":41.03,"h":41.03,"l":41.03,"n":4,"o":41.03,"t":"2026-10-20T13:55:00Z","v":123,"vw":41.03},{"c":41.04,"h":41.11,"l":41.04,"n":39,"o":41.07,"t":"2026-10-20T14:00:00Z","v":4491,"vw":41.079032},{"c":41.1055,"h":41.1055,"l":40.99,"n":11,"o":40.99,"t":"2026-10-20T14:05:00Z","v":5178,"vw":41.100145},{"c":41.16,"h":41.16,"l":41.02,"n":18,"o":41.0383,"t":"2026-10-20T14:15:00Z","v":1350,"vw":41.054285},{"c":41.26,"h":41.26,"l":41.13,"n":5,"o":41.13,"t":"2026-10-20T14:20:00Z","v":336,"vw":41.195},{"c":41.48,"h":41.48,"l":41.3,"n":21,"o":41.3,"t":"2026-10-20T14:25:00Z","v":3727,"vw":41.336219},{"c":41.28,"h":41.54,"l":41.28,"n":16,"o":41.54,"t":"2026-10-20T14:30:00Z","v":1181,"vw":41.434554},{"c":41.4201,"h":41.4201,"l":41.36,"n":4,"o":41.36,"t":"2026-10-20T14:40:00Z","v":431,"vw":41.389755},{"c":41.44,"h":41.44,"l":41.44,"n":5,"o":41.44,"t":"2026-10-20T14:45:00Z","v":925,"vw":41.44},{"c":41.43,"h":41.43,"l":41.375,"n":3,"o":41.375,"t":"2026-10-20T14:50:00Z","v":711,"vw":41.385251},{"c":41.415,"h":41.415,"l":41.4,"n":6,"o":41.4,"t":"2026-10-20T14:55:00Z","v":356,"vw":41.407857},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-20T15:00:00Z","v":100,"vw":41.37},{"c":41.12,"h":41.22,"l":41.12,"n":5,"o":41.22,"t":"2026-10-20T15:05:00Z","v":673,"vw":41.151148},{"c":40.96,"h":41.1005,"l":40.96,"n":29,"o":41.1005,"t":"2026-10-20T15:10:00Z","v":1557,"vw":41.036173},{"c":40.89,"h":40.89,"l":40.89,"n":5,"o":40.89,"t":"2026-10-20T15:15:00Z","v":129,"vw":40.89},{"c":40.94,"h":40.98,"l":40.94,"n":6,"o":40.98,"t":"2026-10-20T15:20:00Z","v":357,"vw":40.966667},{"c":40.92,"h":40.92,"l":40.92,"n":1,"o":40.92,"t":"2026-10-20T15:30:00Z","v":100,"vw":40.92},{"c":40.85,"h":40.86,"l":40.84,"n":4,"o":40.86,"t":"2026-10-20T15:35:00Z","v":649,"vw":40.851117},{"c":40.9123,"h":40.9362,"l":40.88,"n":10,"o":40.9,"t":"2026-10-20T15:40:00Z","v":1792,"vw":40.908834},{"c":40.8322,"h":40.8322,"l":40.8201,"n":2,"o":40.8201,"t":"2026-10-20T15:45:00Z","v":529,"vw":40.822616},{"c":40.84,"h":40.84,"l":40.84,"n":2,"o":40.84,"t":"2026-10-20T15:50:00Z","v":191,"vw":40.84},{"c":40.88,"h":40.915,"l":40.88,"n":6,"o":40.915,"t":"2026-10-20T15:55:00Z","v":1457,"vw":40.890486},{"c":40.9,"h":40.9,"l":40.9,"n":2,"o":40.9,"t":"2026-10-20T16:00:00Z","v":619,"vw":40.9},{"c":40.89,"h":40.9,"l":40.88,"n":4,"o":40.88,"t":"2026-10-20T16:05:00Z","v":600,"vw":40.891667},{"c":40.845,"h":40.845,"l":40.845,"n":4,"o":40.845,"t":"2026-10-20T16:15:00Z","v":260,"vw":40.845},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-20T16:20:00Z","v":100,"vw":40.85},{"c":40.87,"h":40.87,"l":40.87,"n":2,"o":40.87,"t":"2026-10-20T16:25:00Z","v":140,"vw":40.87},{"c":40.93,"h":40.93,"l":40.93,"n":1,"o":40.93,"t":"2026-10-20T16:30:00Z","v":100,"vw":40.93},{"c":40.945,"h":40.945,"l":40.945,"n":3,"o":40.945,"t":"2026-10-20T16:35:00Z","v":262,"vw":40.945},{"c":40.94,"h":40.95,"l":40.93,"n":11,"o":40.945,"t":"2026-10-20T16:40:00Z","v":1424,"vw":40.944578},{"c":40.94,"h":40.94,"l":40.94,"n":1,"o":40.94,"t":"2026-10-20T16:45:00Z","v":100,"vw":40.94},{"c":40.9101,"h":40.9101,"l":40.9101,"n":2,"o":40.9101,"t":"2026-10-20T16:50:00Z","v":391,"vw":40.9101},{"c":40.845,"h":40.845,"l":40.8201,"n":3,"o":40.8201,"t":"2026-10-20T16:55:00Z","v":811,"vw":40.836421},{"c":40.88,"h":40.89,"l":40.88,"n":9,"o":40.89,"t":"2026-10-20T17:00:00Z","v":611,"vw":40.8825},{"c":40.87,"h":40.87,"l":40.86,"n":8,"o":40.86,"t":"2026-10-20T17:05:00Z","v":1651,"vw":40.860667},{"c":40.85,"h":40.86,"l":40.84,"n":5,"o":40.84,"t":"2026-10-20T17:10:00Z","v":811,"vw":40.846449},{"c":40.85,"h":40.85,"l":40.85,"n":5,"o":40.85,"t":"2026-10-20T17:15:00Z","v":159,"vw":40.85},{"c":40.87,"h":40.89,"l":40.86,"n":13,"o":40.86,"t":"2026-10-20T17:20:00Z","v":4434,"vw":40.869709},{"c":40.95,"h":40.95,"l":40.916,"n":9,"o":40.916,"t":"2026-10-20T17:30:00Z","v":2179,"vw":40.941253},{"c":40.94,"h":40.95,"l":40.94,"n":5,"o":40.95,"t":"2026-10-20T17:35:00Z","v":320,"vw":40.945238},{"c":40.995,"h":40.995,"l":40.995,"n":2,"o":40.995,"t":"2026-10-20T17:45:00Z","v":1214,"vw":40.995},{"c":41,"h":41,"l":40.97,"n":7,"o":40.99,"t":"2026-10-20T17:50:00Z","v":1098,"vw":40.983257},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-20T17:55:00Z","v":144,"vw":41},{"c":41.02,"h":41.0299,"l":41.01,"n":16,"o":41.01,"t":"2026-10-20T18:00:00Z","v":1311,"vw":41.021247},{"c":40.9701,"h":40.9701,"l":40.9701,"n":1,"o":40.9701,"t":"2026-10-20T18:05:00Z","v":812,"vw":40.9701},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-20T18:10:00Z","v":100,"vw":40.97},{"c":41.01,"h":41.01,"l":40.99,"n":10,"o":41.005,"t":"2026-10-20T18:15:00Z","v":25250,"vw":40.991047},{"c":40.995,"h":41.0199,"l":40.995,"n":8,"o":41.01,"t":"2026-10-20T18:20:00Z","v":1976,"vw":41.005926},{"c":40.9876,"h":40.9876,"l":40.9799,"n":18,"o":40.9799,"t":"2026-10-20T18:25:00Z","v":1889,"vw":40.980847},{"c":40.98,"h":40.98,"l":40.96,"n":3,"o":40.96,"t":"2026-10-20T18:30:00Z","v":630,"vw":40.970307},{"c":40.93,"h":40.95,"l":40.93,"n":13,"o":40.95,"t":"2026-10-20T18:35:00Z","v":2623,"vw":40.938362},{"c":40.86,"h":40.905,"l":40.86,"n":24,"o":40.905,"t":"2026-10-20T18:40:00Z","v":2966,"vw":40.870183},{"c":40.9,"h":40.9,"l":40.86,"n":7,"o":40.86,"t":"2026-10-20T18:45:00Z","v":700,"vw":40.883334},{"c":40.93,"h":40.94,"l":40.915,"n":30,"o":40.925,"t":"2026-10-20T18:50:00Z","v":7081,"vw":40.932621},{"c":40.94,"h":40.94,"l":40.9199,"n":13,"o":40.9301,"t":"2026-10-20T18:55:00Z","v":3172,"vw":40.931028},{"c":40.965,"h":40.965,"l":40.94,"n":8,"o":40.94,"t":"2026-10-20T19:00:00Z","v":1274,"vw":40.9429},{"c":41.01,"h":41.01,"l":40.9842,"n":7,"o":40.99,"t":"2026-10-20T19:05:00Z","v":1921,"vw":40.991444},{"c":40.95,"h":41.02,"l":40.95,"n":14,"o":41.02,"t":"2026-10-20T19:10:00Z","v":4120,"vw":40.980916},{"c":40.92,"h":40.95,"l":40.91,"n":19,"o":40.95,"t":"2026-10-20T19:15:00Z","v":1826,"vw":40.917362},{"c":40.905,"h":40.95,"l":40.9,"n":24,"o":40.95,"t":"2026-10-20T19:20:00Z","v":4894,"vw":40.922183},{"c":40.945,"h":40.95,"l":40.94,"n":12,"o":40.95,"t":"2026-10-20T19:25:00Z","v":772,"vw":40.94601},{"c":40.905,"h":40.94,"l":40.905,"n":33,"o":40.93,"t":"2026-10-20T19:30:00Z","v":2565,"vw":40.930491},{"c":40.82,"h":40.905,"l":40.81,"n":63,"o":40.905,"t":"2026-10-20T19:35:00Z","v":3777,"vw":40.844299},{"c":40.8,"h":40.82,"l":40.8,"n":35,"o":40.81,"t":"2026-10-20T19:40:00Z","v":3597,"vw":40.813596},{"c":40.8699,"h":40.8799,"l":40.81,"n":40,"o":40.81,"t":"2026-10-20T19:45:00Z","v":11040,"vw":40.863713},{"c":40.91,"h":40.92,"l":40.825,"n":37,"o":40.825,"t":"2026-10-20T19:50:00Z","v":4259,"vw":40.873928},{"c":40.92,"h":40.92,"l":40.89,"n":159,"o":40.9,"t":"2026-10-20T19:55:00Z","v":13554,"vw":40.908884},{"c":40.91,"h":40.91,"l":40.91,"n":3,"o":40.91,"t":"2026-10-20T20:00:00Z","v":754,"vw":40.91},{"c":40.9,"h":40.9,"l":40.9,"n":2,"o":40.9,"t":"2026-10-21T08:00:00Z","v":1121,"vw":40.9},{"c":41.4,"h":41.4,"l":41.31,"n":6,"o":41.31,"t":"2026-10-21T13:30:00Z","v":3662,"vw":41.312534},{"c":41.65,"h":41.65,"l":41.55,"n":11,"o":41.55,"t":"2026-10-21T13:35:00Z","v":1175,"vw":41.577273},{"c":41.73,"h":41.73,"l":41.69,"n":8,"o":41.69,"t":"2026-10-21T13:40:00Z","v":876,"vw":41.702857},{"c":41.77,"h":41.77,"l":41.72,"n":3,"o":41.72,"t":"2026-10-21T13:45:00Z","v":610,"vw":41.742951},{"c":41.79,"h":41.79,"l":41.79,"n":3,"o":41.79,"t":"2026-10-21T13:55:00Z","v":160,"vw":41.79},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-10-21T14:00:00Z","v":200,"vw":41.67},{"c":41.529,"h":41.529,"l":41.529,"n":1,"o":41.529,"t":"2026-10-21T14:05:00Z","v":110,"vw":41.529},{"c":41.62,"h":41.62,"l":41.58,"n":6,"o":41.58,"t":"2026-10-21T14:10:00Z","v":744,"vw":41.59454},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-10-21T14:15:00Z","v":100,"vw":41.46},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-10-21T14:20:00Z","v":120,"vw":41.46},{"c":41.334,"h":41.3499,"l":41.334,"n":4,"o":41.3499,"t":"2026-10-21T14:25:00Z","v":496,"vw":41.344038},{"c":41.32,"h":41.32,"l":41.32,"n":3,"o":41.32,"t":"2026-10-21T14:30:00Z","v":285,"vw":41.32},{"c":41.27,"h":41.27,"l":41.27,"n":3,"o":41.27,"t":"2026-10-21T14:35:00Z","v":289,"vw":41.27},{"c":41.26,"h":41.26,"l":41.2399,"n":4,"o":41.2399,"t":"2026-10-21T14:40:00Z","v":400,"vw":41.245407},{"c":41.46,"h":41.46,"l":41.35,"n":4,"o":41.3899,"t":"2026-10-21T14:45:00Z","v":508,"vw":41.406686},{"c":41.31,"h":41.34,"l":41.31,"n":11,"o":41.34,"t":"2026-10-21T14:55:00Z","v":1050,"vw":41.31996},{"c":41.42,"h":41.42,"l":41.41,"n":2,"o":41.41,"t":"2026-10-21T15:05:00Z","v":933,"vw":41.412144},{"c":41.435,"h":41.435,"l":41.435,"n":1,"o":41.435,"t":"2026-10-21T15:10:00Z","v":1100,"vw":41.435},{"c":41.365,"h":41.365,"l":41.365,"n":2,"o":41.365,"t":"2026-10-21T15:15:00Z","v":1463,"vw":41.365},{"c":41.47,"h":41.47,"l":41.46,"n":3,"o":41.46,"t":"2026-10-21T15:20:00Z","v":260,"vw":41.465},{"c":41.425,"h":41.425,"l":41.425,"n":1,"o":41.425,"t":"2026-10-21T15:30:00Z","v":2200,"vw":41.425},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-10-21T15:40:00Z","v":200,"vw":41.52},{"c":41.52,"h":41.52,"l":41.5118,"n":3,"o":41.5118,"t":"2026-10-21T15:45:00Z","v":398,"vw":41.516472},{"c":41.52,"h":41.52,"l":41.51,"n":3,"o":41.515,"t":"2026-10-21T15:50:00Z","v":819,"vw":41.514945},{"c":41.48,"h":41.4921,"l":41.48,"n":3,"o":41.4921,"t":"2026-10-21T16:00:00Z","v":203,"vw":41.48611},{"c":41.43,"h":41.45,"l":41.43,"n":3,"o":41.45,"t":"2026-10-21T16:05:00Z","v":248,"vw":41.44},{"c":41.43,"h":41.43,"l":41.43,"n":2,"o":41.43,"t":"2026-10-21T16:15:00Z","v":138,"vw":41.43},{"c":41.4399,"h":41.4399,"l":41.4218,"n":2,"o":41.4218,"t":"2026-10-21T16:20:00Z","v":500,"vw":41.43628},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-21T16:25:00Z","v":102,"vw":41.4},{"c":41.4001,"h":41.415,"l":41.4001,"n":5,"o":41.41,"t":"2026-10-21T16:30:00Z","v":1104,"vw":41.408108},{"c":41.59,"h":41.59,"l":41.44,"n":9,"o":41.44,"t":"2026-10-21T16:35:00Z","v":799,"vw":41.532644},{"c":41.4331,"h":41.44,"l":41.4331,"n":2,"o":41.44,"t":"2026-10-21T16:50:00Z","v":1100,"vw":41.436864},{"c":41.42,"h":41.42,"l":41.42,"n":4,"o":41.42,"t":"2026-10-21T16:55:00Z","v":459,"vw":41.42},{"c":41.44,"h":41.44,"l":41.435,"n":2,"o":41.435,"t":"2026-10-21T17:00:00Z","v":527,"vw":41.43815},{"c":41.4199,"h":41.4199,"l":41.4199,"n":3,"o":41.4199,"t":"2026-10-21T17:05:00Z","v":360,"vw":41.4199},{"c":41.36,"h":41.4,"l":41.36,"n":3,"o":41.4,"t":"2026-10-21T17:15:00Z","v":488,"vw":41.38459},{"c":41.36,"h":41.36,"l":41.35,"n":4,"o":41.35,"t":"2026-10-21T17:25:00Z","v":513,"vw":41.353976},{"c":41.3401,"h":41.3401,"l":41.3401,"n":3,"o":41.3401,"t":"2026-10-21T17:30:00Z","v":147,"vw":41.3401},{"c":41.32,"h":41.32,"l":41.32,"n":2,"o":41.32,"t":"2026-10-21T17:35:00Z","v":163,"vw":41.32},{"c":41.3199,"h":41.3199,"l":41.3199,"n":1,"o":41.3199,"t":"2026-10-21T17:50:00Z","v":201,"vw":41.3199},{"c":41.3299,"h":41.33,"l":41.3299,"n":6,"o":41.33,"t":"2026-10-21T17:55:00Z","v":2092,"vw":41.329912},{"c":41.2839,"h":41.3001,"l":41.28,"n":6,"o":41.3001,"t":"2026-10-21T18:00:00Z","v":692,"vw":41.288402},{"c":41.26,"h":41.26,"l":41.26,"n":3,"o":41.26,"t":"2026-10-21T18:05:00Z","v":153,"vw":41.26},{"c":41.29,"h":41.29,"l":41.29,"n":2,"o":41.29,"t":"2026-10-21T18:10:00Z","v":400,"vw":41.29},{"c":41.3,"h":41.3078,"l":41.3,"n":2,"o":41.3078,"t":"2026-10-21T18:15:00Z","v":1006,"vw":41.301597},{"c":41.31,"h":41.31,"l":41.3,"n":4,"o":41.3,"t":"2026-10-21T18:20:00Z","v":418,"vw":41.302865},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-21T18:25:00Z","v":100,"vw":41.3},{"c":41.3,"h":41.3,"l":41.3,"n":3,"o":41.3,"t":"2026-10-21T18:30:00Z","v":204,"vw":41.3},{"c":41.29,"h":41.38,"l":41.29,"n":8,"o":41.38,"t":"2026-10-21T18:45:00Z","v":680,"vw":41.360421},{"c":41.215,"h":41.215,"l":41.215,"n":1,"o":41.215,"t":"2026-10-21T18:50:00Z","v":1500,"vw":41.215},{"c":41.17,"h":41.17,"l":41.17,"n":6,"o":41.17,"t":"2026-10-21T18:55:00Z","v":205,"vw":41.17},{"c":41.12,"h":41.12,"l":41.12,"n":6,"o":41.12,"t":"2026-10-21T19:00:00Z","v":975,"vw":41.12},{"c":41.08,"h":41.08,"l":41.08,"n":2,"o":41.08,"t":"2026-10-21T19:05:00Z","v":213,"vw":41.08},{"c":41.21,"h":41.21,"l":41.16,"n":4,"o":41.16,"t":"2026-10-21T19:15:00Z","v":426,"vw":41.195211},{"c":41.16,"h":41.18,"l":41.16,"n":3,"o":41.18,"t":"2026-10-21T19:20:00Z","v":215,"vw":41.17},{"c":41.195,"h":41.23,"l":41.1748,"n":8,"o":41.19,"t":"2026-10-21T19:25:00Z","v":1096,"vw":41.195094},{"c":41.22,"h":41.22,"l":41.22,"n":3,"o":41.22,"t":"2026-10-21T19:30:00Z","v":367,"vw":41.22},{"c":41.215,"h":41.23,"l":41.21,"n":12,"o":41.23,"t":"2026-10-21T19:40:00Z","v":6065,"vw":41.224251},{"c":41.27,"h":41.27,"l":41.27,"n":3,"o":41.27,"t":"2026-10-21T19:45:00Z","v":320,"vw":41.27},{"c":41.27,"h":41.27,"l":41.27,"n":3,"o":41.27,"t":"2026-10-21T19:50:00Z","v":117,"vw":41.27},{"c":41.36,"h":41.37,"l":41.32,"n":40,"o":41.32,"t":"2026-10-21T19:55:00Z","v":5233,"vw":41.363413},{"c":41.37,"h":41.37,"l":41.37,"n":3,"o":41.37,"t":"2026-10-21T20:00:00Z","v":2470,"vw":41.37},{"c":41.2,"h":41.2,"l":41.03,"n":14,"o":41.03,"t":"2026-10-22T13:30:00Z","v":10289,"vw":41.058263},{"c":41.43,"h":41.48,"l":41.43,"n":13,"o":41.45,"t":"2026-10-22T13:35:00Z","v":891,"vw":41.4525},{"c":41.24,"h":41.295,"l":41.22,"n":14,"o":41.295,"t":"2026-10-22T13:40:00Z","v":1559,"vw":41.255357},{"c":41.12,"h":41.12,"l":41.12,"n":9,"o":41.12,"t":"2026-10-22T13:45:00Z","v":436,"vw":41.12},{"c":40.86,"h":40.86,"l":40.85,"n":2,"o":40.85,"t":"2026-10-22T13:55:00Z","v":200,"vw":40.855},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-22T14:00:00Z","v":100,"vw":40.9},{"c":40.89,"h":40.89,"l":40.89,"n":3,"o":40.89,"t":"2026-10-22T14:05:00Z","v":142,"vw":40.89},{"c":40.9403,"h":40.9403,"l":40.91,"n":4,"o":40.91,"t":"2026-10-22T14:10:00Z","v":331,"vw":40.920167},{"c":40.965,"h":40.965,"l":40.965,"n":2,"o":40.965,"t":"2026-10-22T14:15:00Z","v":1001,"vw":40.965},{"c":40.68,"h":40.83,"l":40.68,"n":10,"o":40.83,"t":"2026-10-22T14:25:00Z","v":952,"vw":40.779976},{"c":40.8,"h":40.8,"l":40.78,"n":2,"o":40.78,"t":"2026-10-22T14:35:00Z","v":557,"vw":40.796409},{"c":40.78,"h":40.78,"l":40.77,"n":3,"o":40.77,"t":"2026-10-22T14:45:00Z","v":1042,"vw":40.773551},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-10-22T14:50:00Z","v":302,"vw":40.82},{"c":40.795,"h":40.795,"l":40.79,"n":2,"o":40.79,"t":"2026-10-22T14:55:00Z","v":665,"vw":40.791992},{"c":40.6329,"h":40.645,"l":40.6329,"n":4,"o":40.645,"t":"2026-10-22T15:00:00Z","v":441,"vw":40.642034},{"c":40.615,"h":40.615,"l":40.6,"n":2,"o":40.6,"t":"2026-10-22T15:10:00Z","v":843,"vw":40.613078},{"c":40.7151,"h":40.7151,"l":40.65,"n":6,"o":40.65,"t":"2026-10-22T15:15:00Z","v":664,"vw":40.695067},{"c":40.7793,"h":40.787,"l":40.7793,"n":3,"o":40.787,"t":"2026-10-22T15:20:00Z","v":330,"vw":40.781867},{"c":40.805,"h":40.805,"l":40.8,"n":2,"o":40.8,"t":"2026-10-22T15:35:00Z","v":300,"vw":40.801667},{"c":40.79,"h":40.79,"l":40.76,"n":8,"o":40.78,"t":"2026-10-22T15:40:00Z","v":1239,"vw":40.783289},{"c":40.8097,"h":40.8097,"l":40.76,"n":5,"o":40.76,"t":"2026-10-22T15:45:00Z","v":2510,"vw":40.794328},{"c":40.81,"h":40.81,"l":40.8,"n":3,"o":40.8,"t":"2026-10-22T15:55:00Z","v":400,"vw":40.805},{"c":40.816,"h":40.816,"l":40.816,"n":1,"o":40.816,"t":"2026-10-22T16:00:00Z","v":100,"vw":40.816},{"c":40.7801,"h":40.8165,"l":40.7801,"n":3,"o":40.8165,"t":"2026-10-22T16:05:00Z","v":284,"vw":40.799007},{"c":40.8,"h":40.825,"l":40.8,"n":2,"o":40.825,"t":"2026-10-22T16:10:00Z","v":400,"vw":40.80625},{"c":40.7701,"h":40.7823,"l":40.7701,"n":5,"o":40.7823,"t":"2026-10-22T16:20:00Z","v":611,"vw":40.775954},{"c":40.76,"h":40.7699,"l":40.76,"n":3,"o":40.76,"t":"2026-10-22T16:25:00Z","v":2433,"vw":40.768138},{"c":40.7,"h":40.75,"l":40.7,"n":4,"o":40.745,"t":"2026-10-22T16:30:00Z","v":3601,"vw":40.732639},{"c":40.71,"h":40.71,"l":40.71,"n":1,"o":40.71,"t":"2026-10-22T16:35:00Z","v":178,"vw":40.71},{"c":40.6201,"h":40.665,"l":40.6201,"n":4,"o":40.665,"t":"2026-10-22T16:40:00Z","v":421,"vw":40.64829},{"c":40.62,"h":40.64,"l":40.615,"n":4,"o":40.64,"t":"2026-10-22T16:45:00Z","v":494,"vw":40.626272},{"c":40.585,"h":40.585,"l":40.58,"n":6,"o":40.58,"t":"2026-10-22T16:50:00Z","v":372,"vw":40.582392},{"c":40.63,"h":40.7093,"l":40.63,"n":4,"o":40.7093,"t":"2026-10-22T17:00:00Z","v":652,"vw":40.680009},{"c":40.6278,"h":40.68,"l":40.6278,"n":6,"o":40.665,"t":"2026-10-22T17:05:00Z","v":817,"vw":40.660862},{"c":40.6459,"h":40.6459,"l":40.6459,"n":1,"o":40.6459,"t":"2026-10-22T17:10:00Z","v":100,"vw":40.6459},{"c":40.68,"h":40.68,"l":40.6522,"n":5,"o":40.6522,"t":"2026-10-22T17:15:00Z","v":751,"vw":40.660143},{"c":40.68,"h":40.68,"l":40.68,"n":3,"o":40.68,"t":"2026-10-22T17:20:00Z","v":130,"vw":40.68},{"c":40.6213,"h":40.627,"l":40.62,"n":12,"o":40.62,"t":"2026-10-22T17:30:00Z","v":3176,"vw":40.621594},{"c":40.61,"h":40.61,"l":40.59,"n":11,"o":40.59,"t":"2026-10-22T17:35:00Z","v":984,"vw":40.605006},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-10-22T17:40:00Z","v":184,"vw":40.6},{"c":40.5848,"h":40.605,"l":40.58,"n":12,"o":40.58,"t":"2026-10-22T17:45:00Z","v":984,"vw":40.593508},{"c":40.57,"h":40.61,"l":40.57,"n":6,"o":40.61,"t":"2026-10-22T17:50:00Z","v":393,"vw":40.587019},{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-10-22T17:55:00Z","v":100,"vw":40.58},{"c":40.48,"h":40.54,"l":40.48,"n":15,"o":40.54,"t":"2026-10-22T18:00:00Z","v":8377,"vw":40.486677},{"c":40.5599,"h":40.5599,"l":40.5599,"n":3,"o":40.5599,"t":"2026-10-22T18:05:00Z","v":263,"vw":40.5599},{"c":40.61,"h":40.61,"l":40.61,"n":2,"o":40.61,"t":"2026-10-22T18:10:00Z","v":351,"vw":40.61},{"c":40.61,"h":40.61,"l":40.61,"n":1,"o":40.61,"t":"2026-10-22T18:15:00Z","v":111,"vw":40.61},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-10-22T18:20:00Z","v":200,"vw":40.69},{"c":40.63,"h":40.63,"l":40.63,"n":1,"o":40.63,"t":"2026-10-22T18:25:00Z","v":200,"vw":40.63},{"c":40.635,"h":40.635,"l":40.6277,"n":2,"o":40.6277,"t":"2026-10-22T18:30:00Z","v":471,"vw":40.633326},{"c":40.635,"h":40.65,"l":40.62,"n":8,"o":40.63,"t":"2026-10-22T18:35:00Z","v":856,"vw":40.635925},{"c":40.67,"h":40.67,"l":40.6272,"n":6,"o":40.6272,"t":"2026-10-22T18:40:00Z","v":27020,"vw":40.649901},{"c":40.69,"h":40.69,"l":40.665,"n":6,"o":40.67,"t":"2026-10-22T18:45:00Z","v":451,"vw":40.675161},{"c":40.655,"h":40.68,"l":40.655,"n":4,"o":40.68,"t":"2026-10-22T18:50:00Z","v":239,"vw":40.668584},{"c":40.67,"h":40.7,"l":40.67,"n":5,"o":40.7,"t":"2026-10-22T18:55:00Z","v":491,"vw":40.69},{"c":40.66,"h":40.66,"l":40.63,"n":7,"o":40.646,"t":"2026-10-22T19:00:00Z","v":484,"vw":40.645394},{"c":40.675,"h":40.675,"l":40.675,"n":2,"o":40.675,"t":"2026-10-22T19:05:00Z","v":131,"vw":40.675},{"c":40.7662,"h":40.7662,"l":40.755,"n":4,"o":40.755,"t":"2026-10-22T19:10:00Z","v":851,"vw":40.758453},{"c":40.79,"h":40.79,"l":40.79,"n":4,"o":40.79,"t":"2026-10-22T19:15:00Z","v":156,"vw":40.79},{"c":40.7899,"h":40.7899,"l":40.785,"n":3,"o":40.785,"t":"2026-10-22T19:25:00Z","v":440,"vw":40.787084},{"c":40.83,"h":40.85,"l":40.83,"n":6,"o":40.84,"t":"2026-10-22T19:30:00Z","v":1544,"vw":40.842486},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-22T19:35:00Z","v":100,"vw":40.81},{"c":40.84,"h":40.84,"l":40.84,"n":17,"o":40.84,"t":"2026-10-22T19:40:00Z","v":1266,"vw":40.84},{"c":40.79,"h":40.79,"l":40.7601,"n":14,"o":40.7601,"t":"2026-10-22T19:45:00Z","v":1633,"vw":40.767347},{"c":40.87,"h":40.91,"l":40.87,"n":7,"o":40.91,"t":"2026-10-22T19:50:00Z","v":290,"vw":40.893607},{"c":40.87,"h":40.89,"l":40.85,"n":21,"o":40.89,"t":"2026-10-22T19:55:00Z","v":2306,"vw":40.866598},{"c":40.86,"h":40.86,"l":40.86,"n":5,"o":40.86,"t":"2026-10-22T20:00:00Z","v":510,"vw":40.86}],"history":[{"c":32.97,"h":33.1,"l":32.6882,"n":138,"o":32.98,"t":"2024-10-21T04:00:00Z","v":18109,"vw":32.915757},{"c":32.42,"h":32.87,"l":32.3446,"n":123,"o":32.87,"t":"2024-10-22T04:00:00Z","v":15781,"vw":32.43571},{"c":32.18,"h":32.42,"l":32.03,"n":107,"o":32.42,"t":"2024-10-23T04:00:00Z","v":9402,"vw":32.208101},{"c":31.96,"h":32.26,"l":31.8652,"n":114,"o":32.06,"t":"2024-10-24T04:00:00Z","v":15139,"vw":32.03285},{"c":32.06,"h":32.15,"l":31.93,"n":138,"o":32.06,"t":"2024-10-25T04:00:00Z","v":26542,"vw":32.023702},{"c":32,"h":32.12,"l":31.9201,"n":133,"o":32.12,"t":"2024-10-28T04:00:00Z","v":14790,"vw":32.039922},{"c":32.07,"h":32.14,"l":31.76,"n":161,"o":31.88,"t":"2024-10-29T04:00:00Z","v":43203,"vw":32.061199},{"c":32.07,"h":32.36,"l":32.0103,"n":155,"o":32.2597,"t":"2024-10-30T04:00:00Z","v":12444,"vw":32.222724},{"c":31.27,"h":31.96,"l":31.26,"n":122,"o":31.96,"t":"2024-10-31T04:00:00Z","v":8043,"vw":31.500589},{"c":31.4159,"h":31.5817,"l":31.389,"n":116,"o":31.44,"t":"2024-11-01T04:00:00Z","v":6009,"vw":31.480818},{"c":31.47,"h":31.6489,"l":31.4235,"n":135,"o":31.45,"t":"2024-11-04T05:00:00Z","v":27033,"vw":31.589344},{"c":31.9,"h":31.94,"l":31.57,"n":116,"o":31.57,"t":"2024-11-05T05:00:00Z","v":16854,"vw":31.799012},{"c":32.82,"h":33.2,"l":32.4195,"n":272,"o":33.2,"t":"2024-11-06T05:00:00Z","v":133636,"vw":32.723321},{"c":32.66,"h":32.98,"l":32.54,"n":174,"o":32.98,"t":"2024-11-07T05:00:00Z","v":171056,"vw":32.687008},{"c":33.27,"h":33.35,"l":32.679,"n":174,"o":32.75,"t":"2024-11-08T05:00:00Z","v":35132,"vw":33.153531},{"c":33.7,"h":33.8188,"l":33.615,"n":221,"o":33.64,"t":"2024-11-11T05:00:00Z","v":37064,"vw":33.689124},{"c":33.34,"h":33.74,"l":33.1297,"n":198,"o":33.74,"t":"2024-11-12T05:00:00Z","v":24422,"vw":33.448502},{"c":33.39,"h":34.02,"l":33.34,"n":428,"o":33.68,"t":"2024-11-13T05:00:00Z","v":61770,"vw":33.686404},{"c":31.61,"h":33.53,"l":31.532,"n":431,"o":33.53,"t":"2024-11-14T05:00:00Z","v":103004,"vw":32.124124},{"c":31.3,"h":31.51,"l":31.06,"n":196,"o":31.51,"t":"2024-11-15T05:00:00Z","v":30916,"vw":31.237829},{"c":31.27,"h":31.43,"l":31.1166,"n":184,"o":31.43,"t":"2024-11-18T05:00:00Z","v":27582,"vw":31.285584},{"c":31.44,"h":31.46,"l":31.3,"n":218,"o":31.31,"t":"2024-11-19T05:00:00Z","v":44777,"vw":31.371824},{"c":31.56,"h":31.58,"l":31.21,"n":211,"o":31.53,"t":"2024-11-20T05:00:00Z","v":18544,"vw":31.382251},{"c":31.86,"h":32.0488,"l":31.71,"n":174,"o":31.72,"t":"2024-11-21T05:00:00Z","v":33526,"vw":31.8327},{"c":32.31,"h":32.3289,"l":31.91,"n":141,"o":32.02,"t":"2024-11-22T05:00:00Z","v":14852,"vw":32.188563},{"c":32.08,"h":32.5,"l":31.8959,"n":173,"o":32.5,"t":"2024-11-25T05:00:00Z","v":80186,"vw":32.0004},{"c":32.2,"h":32.3395,"l":32.1,"n":238,"o":32.1,"t":"2024-11-26T05:00:00Z","v":96206,"vw":32.182498},{"c":32.06,"h":32.38,"l":32.0219,"n":130,"o":32.31,"t":"2024-11-27T05:00:00Z","v":20386,"vw":32.147233},{"c":32.35,"h":32.46,"l":32.18,"n":115,"o":32.18,"t":"2024-11-29T05:00:00Z","v":9480,"vw":32.343879},{"c":32.01,"h":32.48,"l":31.9903,"n":203,"o":32.48,"t":"2024-12-02T05:00:00Z","v":22270,"vw":32.142094},{"c":31.87,"h":31.98,"l":31.7814,"n":99,"o":31.94,"t":"2024-12-03T05:00:00Z","v":15410,"vw":31.864541},{"c":32.26,"h":32.31,"l":31.795,"n":168,"o":31.87,"t":"2024-12-04T05:00:00Z","v":25707,"vw":32.116204},{"c":31.91,"h":32.27,"l":31.85,"n":144,"o":32.27,"t":"2024-12-05T05:00:00Z","v":27665,"vw":31.938934},{"c":31.78,"h":32.05,"l":31.685,"n":113,"o":31.98,"t":"2024-12-06T05:00:00Z","v":9827,"vw":31.852194},{"c":31.33,"h":31.8,"l":31.3,"n":114,"o":31.8,"t":"2024-12-09T05:00:00Z","v":32544,"vw":31.453829},{"c":31.43,"h":31.5756,"l":31.2999,"n":116,"o":31.38,"t":"2024-12-10T05:00:00Z","v":21706,"vw":31.464181},{"c":31.2595,"h":31.6,"l":31.21,"n":164,"o":31.6,"t":"2024-12-11T05:00:00Z","v":10485,"vw":31.361433},{"c":30.98,"h":31.21,"l":30.97,"n":144,"o":31.21,"t":"2024-12-12T05:00:00Z","v":13388,"vw":31.074047},{"c":30.99,"h":30.99,"l":30.83,"n":128,"o":30.9,"t":"2024-12-13T05:00:00Z","v":21985,"vw":30.914549},{"c":31.41,"h":31.4222,"l":30.81,"n":152,"o":30.97,"t":"2024-12-16T05:00:00Z","v":21638,"vw":31.25789},{"c":31.09,"h":31.3203,"l":30.97,"n":157,"o":31.25,"t":"2024-12-17T05:00:00Z","v":22147,"vw":31.074719},{"c":30.12,"h":31.12,"l":30.03,"n":181,"o":31.12,"t":"2024-12-18T05:00:00Z","v":12167,"vw":30.607171},{"c":30.24,"h":30.52,"l":30.1027,"n":82,"o":30.27,"t":"2024-12-19T05:00:00Z","v":10800,"vw":30.239715},{"c":30.6,"h":30.768,"l":30.03,"n":118,"o":30.03,"t":"2024-12-20T05:00:00Z","v":8476,"vw":30.509212},{"c":30.67,"h":30.68,"l":30.3581,"n":167,"o":30.54,"t":"2024-12-23T05:00:00Z","v":16837,"vw":30.520842},{"c":30.94,"h":30.94,"l":30.56,"n":84,"o":30.7,"t":"2024-12-24T05:00:00Z","v":10072,"vw":30.789178},{"c":31.1568,"h":31.1881,"l":30.83,"n":141,"o":30.83,"t":"2024-12-26T05:00:00Z","v":6127,"vw":31.027473},{"c":30.91,"h":31.19,"l":30.75,"n":104,"o":30.97,"t":"2024-12-27T05:00:00Z","v":6844,"vw":30.865731},{"c":30.5699,"h":30.69,"l":30.18,"n":115,"o":30.45,"t":"2024-12-30T05:00:00Z","v":10081,"vw":30.556952},{"c":30.435,"h":30.6544,"l":30.32,"n":128,"o":30.62,"t":"2024-12-31T05:00:00Z","v":89117,"vw":30.562203},{"c":30.36,"h":30.72,"l":30.17,"n":185,"o":30.72,"t":"2025-01-02T05:00:00Z","v":13206,"vw":30.451082},{"c":30.83,"h":30.83,"l":30.42,"n":95,"o":30.42,"t":"2025-01-03T05:00:00Z","v":6760,"vw":30.681349},{"c":30.59,"h":30.88,"l":30.46,"n":193,"o":30.83,"t":"2025-01-06T05:00:00Z","v":81219,"vw":30.782647},{"c":30.46,"h":30.7699,"l":30.3146,"n":110,"o":30.59,"t":"2025-01-07T05:00:00Z","v":10129,"vw":30.547994},{"c":30.69,"h":30.78,"l":30.2199,"n":151,"o":30.3,"t":"2025-01-08T05:00:00Z","v":58228,"vw":30.637171},{"c":30.58,"h":30.655,"l":30.2911,"n":98,"o":30.48,"t":"2025-01-10T05:00:00Z","v":12937,"vw":30.512645},{"c":30.85,"h":30.85,"l":30.27,"n":91,"o":30.27,"t":"2025-01-13T05:00:00Z","v":9256,"vw":30.672137},{"c":31.11,"h":31.11,"l":30.75,"n":92,"o":31.02,"t":"2025-01-14T05:00:00Z","v":18549,"vw":30.98732},{"c":31.31,"h":31.53,"l":31.1704,"n":77,"o":31.53,"t":"2025-01-15T05:00:00Z","v":5703,"vw":31.273372},{"c":31.55,"h":31.6,"l":31.36,"n":117,"o":31.37,"t":"2025-01-16T05:00:00Z","v":82548,"vw":31.490614},{"c":31.72,"h":31.8577,"l":31.6485,"n":117,"o":31.75,"t":"2025-01-17T05:00:00Z","v":11642,"vw":31.738349},{"c":32.93,"h":32.93,"l":32.14,"n":286,"o":32.14,"t":"2025-01-21T05:00:00Z","v":31487,"vw":32.747707},{"c":32.61,"h":32.93,"l":32.48,"n":209,"o":32.93,"t":"2025-01-22T05:00:00Z","v":29972,"vw":32.658769},{"c":32.37,"h":32.65,"l":32.0195,"n":247,"o":32.65,"t":"2025-01-23T05:00:00Z","v":21218,"vw":32.402312},{"c":31.9434,"h":32.32,"l":31.92,"n":211,"o":32.32,"t":"2025-01-24T05:00:00Z","v":59692,"vw":32.054484},{"c":31.74,"h":31.9094,"l":31.5,"n":87,"o":31.69,"t":"2025-01-27T05:00:00Z","v":11345,"vw":31.657213},{"c":31.22,"h":31.95,"l":31.1384,"n":123,"o":31.95,"t":"2025-01-28T05:00:00Z","v":40803,"vw":31.297764},{"c":30.85,"h":31.3199,"l":30.775,"n":259,"o":31.17,"t":"2025-01-29T05:00:00Z","v":248288,"vw":31.070968},{"c":31.34,"h":31.34,"l":30.84,"n":150,"o":31.07,"t":"2025-01-30T05:00:00Z","v":48326,"vw":31.124827},{"c":31.32,"h":31.62,"l":31.235,"n":148,"o":31.4,"t":"2025-01-31T05:00:00Z","v":50116,"vw":31.443979},{"c":31.2445,"h":31.42,"l":30.795,"n":190,"o":30.86,"t":"2025-02-03T05:00:00Z","v":19177,"vw":31.189977},{"c":31.1005,"h":31.28,"l":31.0233,"n":137,"o":31.28,"t":"2025-02-04T05:00:00Z","v":14389,"vw":31.132256},{"c":31.24,"h":31.36,"l":31.12,"n":128,"o":31.2,"t":"2025-02-05T05:00:00Z","v":15960,"vw":31.242143},{"c":31.11,"h":31.3696,"l":30.73,"n":144,"o":31.34,"t":"2025-02-06T05:00:00Z","v":24402,"vw":31.159831},{"c":31.12,"h":31.84,"l":30.975,"n":257,"o":31.26,"t":"2025-02-07T05:00:00Z","v":17315,"vw":31.169411},{"c":31.4327,"h":31.5088,"l":31.25,"n":125,"o":31.28,"t":"2025-02-10T05:00:00Z","v":12438,"vw":31.365913},{"c":31.2074,"h":31.34,"l":31.034,"n":81,"o":31.34,"t":"2025-02-11T05:00:00Z","v":63391,"vw":31.147888},{"c":30.7584,"h":31.05,"l":30.6987,"n":105,"o":30.84,"t":"2025-02-12T05:00:00Z","v":9094,"vw":30.899419},{"c":30.3728,"h":30.86,"l":30.37,"n":497,"o":30.86,"t":"2025-02-13T05:00:00Z","v":53329,"vw":30.505469},{"c":30.03,"h":30.46,"l":29.73,"n":302,"o":30.46,"t":"2025-02-14T05:00:00Z","v":40394,"vw":29.933105},{"c":30.0555,"h":30.3635,"l":30,"n":109,"o":30.24,"t":"2025-02-18T05:00:00Z","v":14197,"vw":30.209035},{"c":30.24,"h":30.42,"l":30.07,"n":132,"o":30.07,"t":"2025-02-19T05:00:00Z","v":21337,"vw":30.311962},{"c":30,"h":30.18,"l":29.7,"n":166,"o":30.18,"t":"2025-02-20T05:00:00Z","v":7929,"vw":29.922455},{"c":29.32,"h":30.0592,"l":29.26,"n":220,"o":30.05,"t":"2025-02-21T05:00:00Z","v":167940,"vw":29.496979},{"c":29.4847,"h":29.62,"l":29.3501,"n":94,"o":29.54,"t":"2025-02-24T05:00:00Z","v":11211,"vw":29.508384},{"c":29.5735,"h":29.73,"l":29.365,"n":180,"o":29.48,"t":"2025-02-25T05:00:00Z","v":23216,"vw":29.534683},{"c":29.49,"h":29.86,"l":29.4706,"n":82,"o":29.64,"t":"2025-02-26T05:00:00Z","v":16528,"vw":29.747279},{"c":29.87,"h":30.08,"l":29.7,"n":68,"o":29.7,"t":"2025-02-27T05:00:00Z","v":11062,"vw":29.977366},{"c":30.1949,"h":30.1949,"l":29.7,"n":316,"o":29.7,"t":"2025-02-28T05:00:00Z","v":28912,"vw":29.906448},{"c":29.92,"h":30.58,"l":29.72,"n":168,"o":30.5,"t":"2025-03-03T05:00:00Z","v":23889,"vw":30.0827},{"c":29.44,"h":30.04,"l":29.335,"n":179,"o":29.59,"t":"2025-03-04T05:00:00Z","v":25173,"vw":29.624725},{"c":30.42,"h":30.47,"l":29.67,"n":284,"o":29.67,"t":"2025-03-05T05:00:00Z","v":53914,"vw":29.950708},{"c":29.96,"h":30.2,"l":29.6088,"n":91,"o":30.04,"t":"2025-03-06T05:00:00Z","v":11507,"vw":29.899034},{"c":30.3148,"h":30.3148,"l":29.6494,"n":153,"o":29.72,"t":"2025-03-07T05:00:00Z","v":22580,"vw":29.734018},{"c":29.91,"h":30.2199,"l":29.6708,"n":157,"o":29.86,"t":"2025-03-10T04:00:00Z","v":20035,"vw":29.938406},{"c":29.6956,"h":29.8609,"l":29.341,"n":162,"o":29.74,"t":"2025-03-11T04:00:00Z","v":14628,"vw":29.608516},{"c":29.6602,"h":29.9998,"l":29.38,"n":93,"o":29.95,"t":"2025-03-12T04:00:00Z","v":9259,"vw":29.7565},{"c":29.6277,"h":29.69,"l":29.41,"n":76,"o":29.6,"t":"2025-03-13T04:00:00Z","v":27665,"vw":29.617124},{"c":30.0706,"h":30.12,"l":29.73,"n":80,"o":29.9,"t":"2025-03-14T04:00:00Z","v":8991,"vw":30.007003},{"c":30.55,"h":30.6087,"l":30.09,"n":102,"o":30.09,"t":"2025-03-17T04:00:00Z","v":4562,"vw":30.370616},{"c":30.4053,"h":30.45,"l":30.2127,"n":134,"o":30.41,"t":"2025-03-18T04:00:00Z","v":14107,"vw":30.331523},{"c":30.93,"h":30.93,"l":30.5,"n":86,"o":30.5,"t":"2025-03-19T04:00:00Z","v":3901,"vw":30.687265},{"c":30.5435,"h":30.7614,"l":30.49,"n":112,"o":30.75,"t":"2025-03-20T04:00:00Z","v":8888,"vw":30.676743},{"c":30.2643,"h":30.37,"l":30.1483,"n":90,"o":30.37,"t":"2025-03-21T04:00:00Z","v":19120,"vw":30.336971},{"c":30.9793,"h":30.9793,"l":30.6,"n":101,"o":30.6,"t":"2025-03-24T04:00:00Z","v":6962,"vw":30.780519},{"c":31.25,"h":31.25,"l":31.0282,"n":151,"o":31.1,"t":"2025-03-25T04:00:00Z","v":17697,"vw":31.161984},{"c":30.932,"h":31.35,"l":30.84,"n":134,"o":31.26,"t":"2025-03-26T04:00:00Z","v":24847,"vw":31.149148},{"c":30.7401,"h":31.1499,"l":30.71,"n":181,"o":30.71,"t":"2025-03-27T04:00:00Z","v":12454,"vw":30.859545},{"c":30.2636,"h":30.59,"l":30.19,"n":202,"o":30.59,"t":"2025-03-28T04:00:00Z","v":15840,"vw":30.325241},{"c":30.28,"h":30.36,"l":29.9201,"n":95,"o":30,"t":"2025-03-31T04:00:00Z","v":6930,"vw":30.155381},{"c":30.3068,"h":30.49,"l":30,"n":101,"o":30.24,"t":"2025-04-01T04:00:00Z","v":13284,"vw":30.125836},{"c":30.9,"h":30.999,"l":30.13,"n":108,"o":30.13,"t":"2025-04-02T04:00:00Z","v":3928,"vw":30.764968},{"c":29.7128,"h":30.5699,"l":29.62,"n":121,"o":30,"t":"2025-04-03T04:00:00Z","v":13261,"vw":29.934988},{"c":27.51,"h":29.01,"l":27.4501,"n":248,"o":29.01,"t":"2025-04-04T04:00:00Z","v":33912,"vw":27.880192},{"c":27.71,"h":27.898,"l":26.46,"n":182,"o":26.63,"t":"2025-04-07T04:00:00Z","v":30763,"vw":27.402319},{"c":27.8517,"h":28.9653,"l":27.83,"n":124,"o":28.72,"t":"2025-04-08T04:00:00Z","v":12879,"vw":28.403364},{"c":30.2479,"h":30.2479,"l":27.75,"n":114,"o":27.75,"t":"2025-04-09T04:00:00Z","v":6099,"vw":28.854528},{"c":29.89,"h":30,"l":29.08,"n":89,"o":29.84,"t":"2025-04-10T04:00:00Z","v":12286,"vw":29.613976},{"c":30.36,"h":30.372,"l":29.66,"n":91,"o":29.82,"t":"2025-04-11T04:00:00Z","v":17770,"vw":29.983554},{"c":30.6093,"h":30.8277,"l":30.36,"n":137,"o":30.78,"t":"2025-04-14T04:00:00Z","v":28628,"vw":30.438838},{"c":30.5137,"h":30.75,"l":30.45,"n":79,"o":30.69,"t":"2025-04-15T04:00:00Z","v":5456,"vw":30.597304},{"c":30.412,"h":30.655,"l":30.23,"n":115,"o":30.51,"t":"2025-04-16T04:00:00Z","v":10831,"vw":30.525646},{"c":30.4221,"h":30.6351,"l":30.2286,"n":100,"o":30.39,"t":"2025-04-17T04:00:00Z","v":20371,"vw":30.350386},{"c":29.75,"h":30.32,"l":29.411,"n":96,"o":30.32,"t":"2025-04-21T04:00:00Z","v":6584,"vw":29.714519},{"c":29.7076,"h":29.7555,"l":29.23,"n":132,"o":29.41,"t":"2025-04-22T04:00:00Z","v":24632,"vw":29.524372},{"c":30.3904,"h":30.8218,"l":30.18,"n":119,"o":30.55,"t":"2025-04-23T04:00:00Z","v":46339,"vw":30.49663},{"c":31.02,"h":31.05,"l":30.26,"n":315,"o":30.26,"t":"2025-04-24T04:00:00Z","v":24434,"vw":30.824258},{"c":31.39,"h":31.39,"l":30.94,"n":163,"o":31.19,"t":"2025-04-25T04:00:00Z","v":9910,"vw":31.222342},{"c":31.58,"h":31.7,"l":31.1601,"n":102,"o":31.58,"t":"2025-04-28T04:00:00Z","v":7185,"vw":31.430798},{"c":31.6665,"h":31.73,"l":31.4,"n":117,"o":31.42,"t":"2025-04-29T04:00:00Z","v":6009,"vw":31.574343},{"c":31.71,"h":31.7274,"l":31.26,"n":78,"o":31.45,"t":"2025-04-30T04:00:00Z","v":11251,"vw":31.495782},{"c":32.0504,"h":32.16,"l":31.7198,"n":116,"o":31.73,"t":"2025-05-01T04:00:00Z","v":161564,"vw":31.828782},{"c":32.4995,"h":32.7599,"l":32.4008,"n":94,"o":32.67,"t":"2025-05-02T04:00:00Z","v":3211,"vw":32.555325},{"c":32.458,"h":32.6589,"l":32.33,"n":99,"o":32.47,"t":"2025-05-05T04:00:00Z","v":15883,"vw":32.582192},{"c":32.37,"h":32.5399,"l":32.1099,"n":79,"o":32.14,"t":"2025-05-06T04:00:00Z","v":6069,"vw":32.358413},{"c":32.5045,"h":32.65,"l":32.355,"n":86,"o":32.53,"t":"2025-05-07T04:00:00Z","v":9502,"vw":32.493418},{"c":32.92,"h":33.17,"l":32.63,"n":148,"o":32.88,"t":"2025-05-08T04:00:00Z","v":22927,"vw":32.849561},{"c":32.73,"h":33,"l":32.54,"n":126,"o":33,"t":"2025-05-09T04:00:00Z","v":58638,"vw":32.560468},{"c":33.1968,"h":33.53,"l":32.7838,"n":109,"o":33.53,"t":"2025-05-12T04:00:00Z","v":27664,"vw":33.099058},{"c":33.2125,"h":33.5,"l":33.2125,"n":180,"o":33.37,"t":"2025-05-13T04:00:00Z","v":30911,"vw":33.331272},{"c":33.0639,"h":33.3,"l":32.87,"n":217,"o":33.22,"t":"2025-05-14T04:00:00Z","v":24516,"vw":33.135298},{"c":33.7141,"h":33.7199,"l":33.23,"n":287,"o":33.27,"t":"2025-05-15T04:00:00Z","v":22450,"vw":33.509375},{"c":33.92,"h":34.05,"l":33.56,"n":320,"o":33.93,"t":"2025-05-16T04:00:00Z","v":21598,"vw":33.832944},{"c":34.12,"h":34.2399,"l":33.76,"n":256,"o":33.76,"t":"2025-05-19T04:00:00Z","v":26449,"vw":34.067632},{"c":34.29,"h":34.32,"l":34.12,"n":126,"o":34.14,"t":"2025-05-20T04:00:00Z","v":24466,"vw":34.197751},{"c":33.6133,"h":34.22,"l":33.46,"n":345,"o":34.22,"t":"2025-05-21T04:00:00Z","v":29053,"vw":33.816283},{"c":33.71,"h":33.88,"l":33.4901,"n":130,"o":33.6,"t":"2025-05-22T04:00:00Z","v":15480,"vw":33.617969},{"c":33.5849,"h":33.75,"l":33.4,"n":209,"o":33.4,"t":"2025-05-23T04:00:00Z","v":63828,"vw":33.560784},{"c":34.4165,"h":34.42,"l":34.0385,"n":204,"o":34.0999,"t":"2025-05-27T04:00:00Z","v":57693,"vw":34.242631},{"c":34.24,"h":34.739,"l":34.24,"n":206,"o":34.47,"t":"2025-05-28T04:00:00Z","v":45487,"vw":34.477922},{"c":34.38,"h":34.5,"l":34.17,"n":252,"o":34.205,"t":"2025-05-29T04:00:00Z","v":43736,"vw":34.405667},{"c":34.5331,"h":34.54,"l":34.09,"n":76,"o":34.1215,"t":"2025-05-30T04:00:00Z","v":7241,"vw":34.29006},{"c":34.43,"h":34.53,"l":34.09,"n":364,"o":34.53,"t":"2025-06-02T04:00:00Z","v":23697,"vw":34.318644},{"c":34.8956,"h":34.9,"l":34.54,"n":189,"o":34.55,"t":"2025-06-03T04:00:00Z","v":17595,"vw":34.723664},{"c":35.02,"h":35.29,"l":34.93,"n":223,"o":34.97,"t":"2025-06-04T04:00:00Z","v":9524,"vw":35.077702},{"c":35.0618,"h":35.25,"l":34.89,"n":176,"o":35.25,"t":"2025-06-05T04:00:00Z","v":21985,"vw":35.028284},{"c":35.43,"h":35.53,"l":35.3,"n":140,"o":35.35,"t":"2025-06-06T04:00:00Z","v":17315,"vw":35.38202},{"c":35.78,"h":35.9099,"l":35.505,"n":255,"o":35.77,"t":"2025-06-09T04:00:00Z","v":15048,"vw":35.733836},{"c":35.12,"h":35.81,"l":35.02,"n":168,"o":35.81,"t":"2025-06-10T04:00:00Z","v":13488,"vw":35.256726},{"c":35.2993,"h":35.2993,"l":34.56,"n":85,"o":35.28,"t":"2025-06-11T04:00:00Z","v":4507,"vw":35.086621},{"c":35.2718,"h":35.3199,"l":34.83,"n":101,"o":34.83,"t":"2025-06-12T04:00:00Z","v":15041,"vw":35.21424},{"c":35.63,"h":35.86,"l":35.38,"n":313,"o":35.38,"t":"2025-06-13T04:00:00Z","v":31283,"vw":35.690267},{"c":35.34,"h":35.75,"l":35.2108,"n":212,"o":35.68,"t":"2025-06-16T04:00:00Z","v":19996,"vw":35.503868},{"c":35.54,"h":35.6199,"l":35.25,"n":235,"o":35.25,"t":"2025-06-17T04:00:00Z","v":33706,"vw":35.478598},{"c":35.35,"h":35.8598,"l":35.3499,"n":204,"o":35.65,"t":"2025-06-18T04:00:00Z","v":20678,"vw":35.568614},{"c":35.6731,"h":35.87,"l":35.35,"n":236,"o":35.58,"t":"2025-06-20T04:00:00Z","v":58516,"vw":35.571561},{"c":36.28,"h":36.2899,"l":35.67,"n":534,"o":35.67,"t":"2025-06-23T04:00:00Z","v":49843,"vw":36.045963},{"c":36.0878,"h":36.37,"l":35.85,"n":222,"o":36.37,"t":"2025-06-24T04:00:00Z","v":18700,"vw":36.071576},{"c":36.22,"h":36.3299,"l":36.02,"n":711,"o":36.27,"t":"2025-06-25T04:00:00Z","v":63934,"vw":36.232066},{"c":36.84,"h":36.9699,"l":36.33,"n":210,"o":36.33,"t":"2025-06-26T04:00:00Z","v":27942,"vw":36.759135},{"c":37.22,"h":37.38,"l":36.82,"n":225,"o":36.96,"t":"2025-06-27T04:00:00Z","v":20267,"vw":37.095218},{"c":37.36,"h":37.46,"l":37.135,"n":238,"o":37.46,"t":"2025-06-30T04:00:00Z","v":36752,"vw":37.278083},{"c":36.86,"h":37.28,"l":36.6175,"n":194,"o":37.28,"t":"2025-07-01T04:00:00Z","v":15633,"vw":36.906733},{"c":36.98,"h":36.98,"l":36.62,"n":197,"o":36.74,"t":"2025-07-02T04:00:00Z","v":21371,"vw":36.767188},{"c":37.3154,"h":37.4299,"l":37.17,"n":98,"o":37.17,"t":"2025-07-03T04:00:00Z","v":9412,"vw":37.342337},{"c":37.61,"h":37.63,"l":37.3101,"n":223,"o":37.61,"t":"2025-07-07T04:00:00Z","v":25500,"vw":37.521153},{"c":37.28,"h":37.64,"l":36.965,"n":156,"o":37.64,"t":"2025-07-08T04:00:00Z","v":12750,"vw":37.392243},{"c":37.51,"h":37.6199,"l":37.35,"n":133,"o":37.41,"t":"2025-07-09T04:00:00Z","v":15926,"vw":37.524008},{"c":37.58,"h":37.78,"l":37.37,"n":127,"o":37.69,"t":"2025-07-10T04:00:00Z","v":14560,"vw":37.64468},{"c":37.84,"h":38.04,"l":37.64,"n":214,"o":37.64,"t":"2025-07-11T04:00:00Z","v":45537,"vw":37.844641},{"c":38.73,"h":38.75,"l":38.02,"n":229,"o":38.02,"t":"2025-07-14T04:00:00Z","v":25860,"vw":38.509568},{"c":38.58,"h":38.84,"l":38.5,"n":296,"o":38.84,"t":"2025-07-15T04:00:00Z","v":35890,"vw":38.626651},{"c":38.92,"h":38.92,"l":38.3,"n":186,"o":38.75,"t":"2025-07-16T04:00:00Z","v":53721,"vw":38.506638},{"c":39.51,"h":39.63,"l":38.93,"n":391,"o":38.99,"t":"2025-07-17T04:00:00Z","v":69719,"vw":39.384126},{"c":39.44,"h":39.7099,"l":39.15,"n":229,"o":39.44,"t":"2025-07-18T04:00:00Z","v":52308,"vw":39.324192},{"c":39.04,"h":39.61,"l":39,"n":308,"o":39.61,"t":"2025-07-21T04:00:00Z","v":23329,"vw":39.341908},{"c":38.58,"h":38.66,"l":38.1101,"n":283,"o":38.6,"t":"2025-07-22T04:00:00Z","v":28857,"vw":38.503034},{"c":39.56,"h":39.56,"l":38.9,"n":274,"o":38.9,"t":"2025-07-23T04:00:00Z","v":21593,"vw":39.255478},{"c":39.3,"h":39.8099,"l":39.3,"n":353,"o":39.69,"t":"2025-07-24T04:00:00Z","v":34167,"vw":39.652992},{"c":39.43,"h":39.47,"l":39.0601,"n":180,"o":39.4,"t":"2025-07-25T04:00:00Z","v":10671,"vw":39.319704},{"c":39.13,"h":39.63,"l":39.0067,"n":241,"o":39.63,"t":"2025-07-28T04:00:00Z","v":19961,"vw":39.24351},{"c":38.974,"h":39.51,"l":38.89,"n":197,"o":39.51,"t":"2025-07-29T04:00:00Z","v":13193,"vw":39.089695},{"c":39.22,"h":39.37,"l":38.9701,"n":188,"o":39,"t":"2025-07-30T04:00:00Z","v":18345,"vw":39.215045},{"c":38.8,"h":39.2,"l":38.78,"n":433,"o":39.04,"t":"2025-07-31T04:00:00Z","v":46908,"vw":39.035222},{"c":38.749,"h":38.86,"l":37.7605,"n":292,"o":38.49,"t":"2025-08-01T04:00:00Z","v":26136,"vw":38.539465},{"c":39.11,"h":39.14,"l":38.78,"n":192,"o":38.78,"t":"2025-08-04T04:00:00Z","v":20613,"vw":39.0034},{"c":38.66,"h":39.04,"l":38.4,"n":190,"o":39.04,"t":"2025-08-05T04:00:00Z","v":19687,"vw":38.699503},{"c":38.73,"h":38.9,"l":38.516,"n":121,"o":38.9,"t":"2025-08-06T04:00:00Z","v":93839,"vw":38.721061},{"c":38.46,"h":38.89,"l":38.14,"n":150,"o":38.89,"t":"2025-08-07T04:00:00Z","v":17003,"vw":38.42815},{"c":38.43,"h":38.87,"l":38.42,"n":133,"o":38.72,"t":"2025-08-08T04:00:00Z","v":17579,"vw":38.616461},{"c":38.43,"h":38.59,"l":38.33,"n":156,"o":38.38,"t":"2025-08-11T04:00:00Z","v":12100,"vw":38.47844},{"c":39.01,"h":39.01,"l":38.59,"n":155,"o":38.59,"t":"2025-08-12T04:00:00Z","v":23834,"vw":38.760568},{"c":38.98,"h":39.24,"l":38.5555,"n":171,"o":39.24,"t":"2025-08-13T04:00:00Z","v":112758,"vw":38.862083},{"c":38.79,"h":39.2087,"l":38.6544,"n":130,"o":38.96,"t":"2025-08-14T04:00:00Z","v":15907,"vw":38.852444},{"c":38.5755,"h":38.82,"l":38.39,"n":101,"o":38.82,"t":"2025-08-15T04:00:00Z","v":6355,"vw":38.595434},{"c":38.77,"h":38.9599,"l":38.55,"n":135,"o":38.58,"t":"2025-08-18T04:00:00Z","v":11777,"vw":38.75988},{"c":38.07,"h":38.75,"l":38.0013,"n":125,"o":38.75,"t":"2025-08-19T04:00:00Z","v":16580,"vw":38.403752},{"c":38.37,"h":38.385,"l":37.9001,"n":210,"o":38.185,"t":"2025-08-20T04:00:00Z","v":20593,"vw":38.130175},{"c":38.36,"h":38.5799,"l":38.34,"n":113,"o":38.34,"t":"2025-08-21T04:00:00Z","v":8021,"vw":38.499878},{"c":38.85,"h":39.11,"l":38.5327,"n":138,"o":38.5327,"t":"2025-08-22T04:00:00Z","v":13542,"vw":38.970758},{"c":38.74,"h":39.27,"l":38.74,"n":182,"o":38.88,"t":"2025-08-25T04:00:00Z","v":15311,"vw":39.126661},{"c":39.6,"h":39.66,"l":39.4,"n":191,"o":39.4,"t":"2025-08-26T04:00:00Z","v":24026,"vw":39.551637},{"c":39.44,"h":39.7,"l":39.34,"n":204,"o":39.69,"t":"2025-08-27T04:00:00Z","v":18711,"vw":39.47548},{"c":39.547,"h":39.57,"l":39.2101,"n":122,"o":39.55,"t":"2025-08-28T04:00:00Z","v":33249,"vw":39.412716},{"c":39.193,"h":39.57,"l":39.09,"n":207,"o":39.57,"t":"2025-08-29T04:00:00Z","v":19931,"vw":39.245218},{"c":39.357,"h":39.36,"l":38.84,"n":204,"o":39.06,"t":"2025-09-02T04:00:00Z","v":12146,"vw":39.106664},{"c":38.77,"h":39.2699,"l":38.5901,"n":175,"o":39.17,"t":"2025-09-03T04:00:00Z","v":12231,"vw":38.829602},{"c":38.66,"h":38.84,"l":38.54,"n":146,"o":38.84,"t":"2025-09-04T04:00:00Z","v":38651,"vw":38.658696},{"c":38.89,"h":38.9,"l":38.27,"n":188,"o":38.86,"t":"2025-09-05T04:00:00Z","v":18974,"vw":38.558529},{"c":38.84,"h":38.84,"l":38.5801,"n":154,"o":38.81,"t":"2025-09-08T04:00:00Z","v":14804,"vw":38.720233},{"c":38.55,"h":38.74,"l":38.1699,"n":184,"o":38.74,"t":"2025-09-09T04:00:00Z","v":23760,"vw":38.395379},{"c":38.87,"h":38.96,"l":38.5222,"n":129,"o":38.62,"t":"2025-09-10T04:00:00Z","v":12465,"vw":38.788724},{"c":39.33,"h":39.549,"l":39,"n":538,"o":39,"t":"2025-09-11T04:00:00Z","v":34786,"vw":39.327443},{"c":39.29,"h":39.41,"l":39.22,"n":171,"o":39.34,"t":"2025-09-12T04:00:00Z","v":18409,"vw":39.313992},{"c":39.55,"h":39.72,"l":39.37,"n":126,"o":39.39,"t":"2025-09-15T04:00:00Z","v":11296,"vw":39.574539},{"c":39.6,"h":39.8,"l":39.49,"n":161,"o":39.59,"t":"2025-09-16T04:00:00Z","v":17942,"vw":39.635966},{"c":39.4483,"h":39.71,"l":39.3831,"n":180,"o":39.64,"t":"2025-09-17T04:00:00Z","v":13192,"vw":39.546496},{"c":39.96,"h":40.01,"l":39.5463,"n":242,"o":39.61,"t":"2025-09-18T04:00:00Z","v":73821,"vw":39.830035},{"c":40.03,"h":40.17,"l":39.6801,"n":192,"o":40.1,"t":"2025-09-19T04:00:00Z","v":26001,"vw":39.955502},{"c":40.37,"h":40.37,"l":39.9,"n":127,"o":40.01,"t":"2025-09-22T04:00:00Z","v":5779,"vw":40.128176},{"c":40.85,"h":40.91,"l":40.49,"n":218,"o":40.49,"t":"2025-09-23T04:00:00Z","v":10078,"vw":40.684973},{"c":40.43,"h":40.97,"l":40.43,"n":167,"o":40.93,"t":"2025-09-24T04:00:00Z","v":10765,"vw":40.824773},{"c":40.13,"h":40.3593,"l":39.8,"n":179,"o":40.29,"t":"2025-09-25T04:00:00Z","v":7409,"vw":40.197672},{"c":40.66,"h":40.69,"l":40.4248,"n":152,"o":40.55,"t":"2025-09-26T04:00:00Z","v":12981,"vw":40.597298},{"c":40.66,"h":41.0585,"l":40.55,"n":202,"o":40.96,"t":"2025-09-29T04:00:00Z","v":42087,"vw":40.862958},{"c":41.45,"h":41.45,"l":40.68,"n":209,"o":40.73,"t":"2025-09-30T04:00:00Z","v":55135,"vw":40.757331},{"c":41.75,"h":41.775,"l":41.11,"n":217,"o":41.4,"t":"2025-10-01T04:00:00Z","v":11147,"vw":41.546791},{"c":42.14,"h":42.18,"l":41.75,"n":295,"o":41.9,"t":"2025-10-02T04:00:00Z","v":19947,"vw":41.983061},{"c":42.48,"h":42.68,"l":42.19,"n":225,"o":42.24,"t":"2025-10-03T04:00:00Z","v":22498,"vw":42.394289},{"c":43.1564,"h":43.198,"l":42.7,"n":283,"o":42.7,"t":"2025-10-06T04:00:00Z","v":22569,"vw":42.973817},{"c":43.17,"h":43.4887,"l":42.8635,"n":197,"o":43.19,"t":"2025-10-07T04:00:00Z","v":14365,"vw":43.186517},{"c":43.94,"h":43.945,"l":43.6537,"n":231,"o":43.84,"t":"2025-10-08T04:00:00Z","v":34163,"vw":43.814527},{"c":43.29,"h":44.03,"l":43.1754,"n":174,"o":43.95,"t":"2025-10-09T04:00:00Z","v":15188,"vw":43.538981},{"c":42.26,"h":43.6094,"l":42.26,"n":202,"o":43.55,"t":"2025-10-10T04:00:00Z","v":11607,"vw":43.159297},{"c":42.9314,"h":43.0499,"l":42.5301,"n":198,"o":42.66,"t":"2025-10-13T04:00:00Z","v":18058,"vw":42.853275},{"c":43.3264,"h":43.76,"l":42.59,"n":210,"o":42.7,"t":"2025-10-14T04:00:00Z","v":29118,"vw":43.393577},{"c":42.7385,"h":43.8,"l":42.4865,"n":136,"o":43.8,"t":"2025-10-15T04:00:00Z","v":6911,"vw":43.031154},{"c":42.25,"h":43.1399,"l":42.215,"n":162,"o":42.97,"t":"2025-10-16T04:00:00Z","v":14518,"vw":42.645358},{"c":41.95,"h":42,"l":41.6513,"n":148,"o":41.88,"t":"2025-10-17T04:00:00Z","v":24592,"vw":41.863046},{"c":42.7404,"h":42.88,"l":42.37,"n":207,"o":42.37,"t":"2025-10-20T04:00:00Z","v":21643,"vw":42.723409},{"c":43.0289,"h":43.31,"l":42.9015,"n":227,"o":42.96,"t":"2025-10-21T04:00:00Z","v":34805,"vw":43.073854},{"c":42.158,"h":42.95,"l":41.91,"n":220,"o":42.95,"t":"2025-10-22T04:00:00Z","v":22937,"vw":42.250337},{"c":43.08,"h":43.25,"l":42.25,"n":197,"o":42.25,"t":"2025-10-23T04:00:00Z","v":18009,"vw":43.030188},{"c":43.5107,"h":43.76,"l":43.305,"n":167,"o":43.76,"t":"2025-10-24T04:00:00Z","v":9875,"vw":43.50692},{"c":43.72,"h":43.837,"l":43.33,"n":190,"o":43.764,"t":"2025-10-27T04:00:00Z","v":17572,"vw":43.590879},{"c":43.34,"h":43.93,"l":43.34,"n":189,"o":43.86,"t":"2025-10-28T04:00:00Z","v":39110,"vw":43.707404},{"c":43.2612,"h":43.62,"l":43.02,"n":206,"o":43.57,"t":"2025-10-29T04:00:00Z","v":18894,"vw":43.447171},{"c":42.794,"h":43.62,"l":42.794,"n":157,"o":43.21,"t":"2025-10-30T04:00:00Z","v":9360,"vw":43.252983},{"c":43.0694,"h":43.124,"l":42.6764,"n":118,"o":42.97,"t":"2025-10-31T04:00:00Z","v":7289,"vw":42.912568},{"c":42.7052,"h":43.15,"l":42.435,"n":173,"o":43.15,"t":"2025-11-03T05:00:00Z","v":18785,"vw":42.747473},{"c":42.2379,"h":42.589,"l":41.89,"n":252,"o":42.19,"t":"2025-11-04T05:00:00Z","v":23044,"vw":42.415102},{"c":41.89,"h":42.08,"l":41.8202,"n":204,"o":42.08,"t":"2025-11-05T05:00:00Z","v":20722,"vw":41.953993},{"c":41.31,"h":41.89,"l":41.17,"n":207,"o":41.89,"t":"2025-11-06T05:00:00Z","v":16698,"vw":41.390712},{"c":41.597,"h":41.7199,"l":40.59,"n":183,"o":41.07,"t":"2025-11-07T05:00:00Z","v":12812,"vw":41.189819},{"c":42,"h":42.0499,"l":41.58,"n":172,"o":41.91,"t":"2025-11-10T05:00:00Z","v":18612,"vw":41.854505},{"c":41.8261,"h":42.15,"l":41.76,"n":156,"o":42.06,"t":"2025-11-11T05:00:00Z","v":48932,"vw":42.096675},{"c":41.54,"h":42.1299,"l":41.54,"n":160,"o":42.03,"t":"2025-11-12T05:00:00Z","v":18147,"vw":41.748058},{"c":40.59,"h":41.5,"l":40.43,"n":185,"o":41.5,"t":"2025-11-13T05:00:00Z","v":17481,"vw":40.968405},{"c":40.6625,"h":41.01,"l":39.985,"n":600,"o":40.2,"t":"2025-11-14T05:00:00Z","v":38289,"vw":40.770065},{"c":40.1967,"h":40.85,"l":40.015,"n":160,"o":40.85,"t":"2025-11-17T05:00:00Z","v":14254,"vw":40.364056},{"c":40.2151,"h":40.43,"l":39.75,"n":220,"o":40.13,"t":"2025-11-18T05:00:00Z","v":28023,"vw":40.12283},{"c":40.11,"h":40.39,"l":39.9,"n":133,"o":40.25,"t":"2025-11-19T05:00:00Z","v":10843,"vw":40.206046},{"c":39.3293,"h":41.08,"l":39.29,"n":191,"o":40.9,"t":"2025-11-20T05:00:00Z","v":19319,"vw":40.189236},{"c":39.3761,"h":39.5501,"l":38.84,"n":184,"o":39.47,"t":"2025-11-21T05:00:00Z","v":16612,"vw":39.311916},{"c":39.8243,"h":39.855,"l":39.16,"n":122,"o":39.49,"t":"2025-11-24T05:00:00Z","v":9455,"vw":39.514878},{"c":40.34,"h":40.39,"l":39.68,"n":119,"o":39.79,"t":"2025-11-25T05:00:00Z","v":11262,"vw":40.164749},{"c":40.5197,"h":40.73,"l":40.45,"n":138,"o":40.45,"t":"2025-11-26T05:00:00Z","v":7198,"vw":40.596593},{"c":40.7417,"h":40.83,"l":40.53,"n":123,"o":40.53,"t":"2025-11-28T05:00:00Z","v":7725,"vw":40.703403},{"c":39.62,"h":40.58,"l":39.62,"n":134,"o":40.58,"t":"2025-12-01T05:00:00Z","v":7475,"vw":40.23416},{"c":40.1221,"h":40.24,"l":40.08,"n":140,"o":40.08,"t":"2025-12-02T05:00:00Z","v":6611,"vw":40.140991},{"c":40.44,"h":40.44,"l":39.8229,"n":142,"o":40.28,"t":"2025-12-03T05:00:00Z","v":12683,"vw":40.08457},{"c":41.366,"h":41.4793,"l":40.56,"n":139,"o":40.56,"t":"2025-12-04T05:00:00Z","v":6466,"vw":41.280212},{"c":40.78,"h":41.26,"l":40.56,"n":136,"o":41.26,"t":"2025-12-05T05:00:00Z","v":44230,"vw":40.756103},{"c":41.3,"h":41.3,"l":40.88,"n":130,"o":41.04,"t":"2025-12-08T05:00:00Z","v":12574,"vw":41.044922},{"c":40.83,"h":41.385,"l":40.83,"n":137,"o":41.26,"t":"2025-12-09T05:00:00Z","v":9488,"vw":41.163969},{"c":41.394,"h":41.73,"l":40.735,"n":742,"o":40.83,"t":"2025-12-10T05:00:00Z","v":1654022,"vw":41.2107},{"c":42.2,"h":42.28,"l":41.35,"n":1058,"o":41.48,"t":"2025-12-11T05:00:00Z","v":1057617,"vw":42.040735},{"c":41.96,"h":42.42,"l":41.79,"n":2392,"o":42.35,"t":"2025-12-12T05:00:00Z","v":31632574,"vw":41.963467},{"c":41.58,"h":42.16,"l":41.53,"n":873,"o":42.16,"t":"2025-12-15T05:00:00Z","v":321166,"vw":41.791809},{"c":41.26,"h":41.6134,"l":40.98,"n":526,"o":41.47,"t":"2025-12-16T05:00:00Z","v":112984,"vw":41.194963},{"c":40.56,"h":41.48,"l":40.5,"n":355,"o":41.24,"t":"2025-12-17T05:00:00Z","v":44596,"vw":40.825158},{"c":41.14,"h":41.43,"l":41.02,"n":1163,"o":41.02,"t":"2025-12-18T05:00:00Z","v":112208,"vw":41.244759},{"c":42.6,"h":42.61,"l":41.37,"n":341,"o":41.43,"t":"2025-12-19T05:00:00Z","v":34054,"vw":42.26701},{"c":43.79,"h":43.89,"l":42.89,"n":320,"o":42.95,"t":"2025-12-22T05:00:00Z","v":55121,"vw":43.553911},{"c":44.03,"h":44.11,"l":43.7125,"n":9194,"o":43.74,"t":"2025-12-23T05:00:00Z","v":3000742,"vw":43.93},{"c":43.89,"h":44.03,"l":43.83,"n":301,"o":44.03,"t":"2025-12-24T05:00:00Z","v":41730,"vw":43.938292},{"c":43.27,"h":43.85,"l":43.19,"n":403,"o":43.85,"t":"2025-12-26T05:00:00Z","v":23417,"vw":43.416462},{"c":43.09,"h":43.3,"l":43.06,"n":372,"o":43.18,"t":"2025-12-29T05:00:00Z","v":44512,"vw":43.166946},{"c":43.16,"h":43.45,"l":43.1263,"n":352,"o":43.28,"t":"2025-12-30T05:00:00Z","v":125132,"vw":43.286944},{"c":42.79,"h":43.36,"l":42.74,"n":514,"o":43.36,"t":"2025-12-31T05:00:00Z","v":88381,"vw":42.980306},{"c":44.38,"h":44.38,"l":42.53,"n":622,"o":42.91,"t":"2026-01-02T05:00:00Z","v":631350,"vw":43.128655},{"c":45.9,"h":45.9,"l":44.75,"n":2930,"o":44.75,"t":"2026-01-05T05:00:00Z","v":811553,"vw":45.667338},{"c":46.93,"h":46.93,"l":45.96,"n":1110,"o":46.04,"t":"2026-01-06T05:00:00Z","v":158336,"vw":46.602712},{"c":45.94,"h":47.225,"l":45.83,"n":1336,"o":46.97,"t":"2026-01-07T05:00:00Z","v":222891,"vw":46.679298},{"c":46.73,"h":48.285,"l":46.34,"n":1522,"o":47.28,"t":"2026-01-08T05:00:00Z","v":519766,"vw":47.086321},{"c":48.01,"h":48.2399,"l":47,"n":1326,"o":47,"t":"2026-01-09T05:00:00Z","v":523113,"vw":48.000776},{"c":48.77,"h":48.77,"l":48.02,"n":1200,"o":48.02,"t":"2026-01-12T05:00:00Z","v":151615,"vw":48.36697},{"c":48.94,"h":49.28,"l":48.58,"n":1888,"o":49.28,"t":"2026-01-13T05:00:00Z","v":224376,"vw":48.871473},{"c":49.35,"h":49.35,"l":48.1807,"n":1278,"o":48.76,"t":"2026-01-14T05:00:00Z","v":336417,"vw":48.784749},{"c":50.14,"h":50.14,"l":49.17,"n":1343,"o":49.35,"t":"2026-01-15T05:00:00Z","v":212873,"vw":49.751251},{"c":51.01,"h":51.1,"l":50.33,"n":1016,"o":50.33,"t":"2026-01-16T05:00:00Z","v":141355,"vw":50.817317},{"c":49.82,"h":50.9483,"l":49.635,"n":1787,"o":50.36,"t":"2026-01-20T05:00:00Z","v":268227,"vw":50.175187},{"c":50.14,"h":50.14,"l":48.95,"n":1592,"o":50.12,"t":"2026-01-21T05:00:00Z","v":326309,"vw":49.602335},{"c":50.1,"h":50.3,"l":49.43,"n":1182,"o":50.29,"t":"2026-01-22T05:00:00Z","v":142380,"vw":49.98135},{"c":49.57,"h":50.24,"l":49.42,"n":1703,"o":50.13,"t":"2026-01-23T05:00:00Z","v":5992328,"vw":49.585772},{"c":49.11,"h":49.53,"l":48.845,"n":1610,"o":49.53,"t":"2026-01-26T05:00:00Z","v":226825,"vw":49.032487},{"c":49.7,"h":49.87,"l":48.88,"n":973,"o":49.11,"t":"2026-01-27T05:00:00Z","v":123658,"vw":49.449733},{"c":49.61,"h":49.76,"l":49,"n":634,"o":49.67,"t":"2026-01-28T05:00:00Z","v":87132,"vw":49.428459},{"c":49.47,"h":50.12,"l":48.975,"n":952,"o":49.9,"t":"2026-01-29T05:00:00Z","v":125038,"vw":49.283595},{"c":48.93,"h":49.61,"l":48.3842,"n":898,"o":49.1,"t":"2026-01-30T05:00:00Z","v":111078,"vw":48.862877},{"c":48.41,"h":48.76,"l":48.19,"n":1046,"o":48.66,"t":"2026-02-02T05:00:00Z","v":139765,"vw":48.467828},{"c":49.39,"h":49.56,"l":48.48,"n":1180,"o":49.23,"t":"2026-02-03T05:00:00Z","v":193271,"vw":49.063139},{"c":47.62,"h":49.67,"l":46.93,"n":1592,"o":49.67,"t":"2026-02-04T05:00:00Z","v":250061,"vw":47.495108},{"c":47.03,"h":48.0175,"l":46.955,"n":741,"o":47.17,"t":"2026-02-05T05:00:00Z","v":112278,"vw":47.342571},{"c":48.81,"h":48.95,"l":47.82,"n":1509,"o":47.82,"t":"2026-02-06T05:00:00Z","v":197430,"vw":48.664446},{"c":49.2,"h":49.41,"l":48.88,"n":828,"o":48.88,"t":"2026-02-09T05:00:00Z","v":187639,"vw":49.262271},{"c":48.53,"h":49.3,"l":48.53,"n":1333,"o":49.3,"t":"2026-02-10T05:00:00Z","v":199449,"vw":48.710812},{"c":47.59,"h":48.97,"l":47.4151,"n":1143,"o":48.97,"t":"2026-02-11T05:00:00Z","v":241005,"vw":47.864205},{"c":47.58,"h":48.5999,"l":47.51,"n":5158,"o":47.83,"t":"2026-02-12T05:00:00Z","v":607737,"vw":47.704071},{"c":48.18,"h":48.75,"l":47.81,"n":1741,"o":47.81,"t":"2026-02-13T05:00:00Z","v":589100,"vw":48.238087},{"c":48.56,"h":48.9403,"l":47.89,"n":906,"o":48.22,"t":"2026-02-17T05:00:00Z","v":151023,"vw":48.473601},{"c":49.17,"h":49.43,"l":48.78,"n":789,"o":49,"t":"2026-02-18T05:00:00Z","v":117255,"vw":49.182855},{"c":50.02,"h":50.15,"l":49.065,"n":1731,"o":49.24,"t":"2026-02-19T05:00:00Z","v":324541,"vw":49.65622},{"c":49.61,"h":50.4,"l":49.385,"n":1221,"o":50.1,"t":"2026-02-20T05:00:00Z","v":306195,"vw":49.993386},{"c":49.23,"h":49.5,"l":49.03,"n":990,"o":49.42,"t":"2026-02-23T05:00:00Z","v":138609,"vw":49.252352},{"c":49.75,"h":49.815,"l":48.53,"n":3409,"o":48.97,"t":"2026-02-24T05:00:00Z","v":342125,"vw":49.528641},{"c":48.94,"h":49.94,"l":48.37,"n":1196,"o":49.94,"t":"2026-02-25T05:00:00Z","v":218265,"vw":49.092248},{"c":49.34,"h":49.34,"l":48.3102,"n":1032,"o":48.8,"t":"2026-02-26T05:00:00Z","v":303842,"vw":49.086786},{"c":49.32,"h":49.41,"l":48.745,"n":1243,"o":48.92,"t":"2026-02-27T05:00:00Z","v":5887999,"vw":49.069869},{"c":50.69,"h":50.93,"l":49.97,"n":2470,"o":50.36,"t":"2026-03-02T05:00:00Z","v":393664,"vw":50.426347},{"c":49.91,"h":50.255,"l":49.06,"n":4133,"o":50.25,"t":"2026-03-03T05:00:00Z","v":647274,"vw":49.815476},{"c":50.42,"h":50.47,"l":49.5784,"n":1780,"o":50.23,"t":"2026-03-04T05:00:00Z","v":233363,"vw":50.206015},{"c":49.01,"h":50.21,"l":48.225,"n":2028,"o":50.21,"t":"2026-03-05T05:00:00Z","v":279364,"vw":48.92531},{"c":49.3,"h":49.61,"l":48.44,"n":2140,"o":48.7,"t":"2026-03-06T05:00:00Z","v":326797,"vw":49.167589},{"c":49.49,"h":49.51,"l":48.285,"n":2081,"o":49.02,"t":"2026-03-09T04:00:00Z","v":442725,"vw":48.853701},{"c":48.61,"h":49.35,"l":48.61,"n":1337,"o":49.34,"t":"2026-03-10T04:00:00Z","v":169347,"vw":49.090765},{"c":48.46,"h":48.92,"l":48.14,"n":889,"o":48.5,"t":"2026-03-11T04:00:00Z","v":216152,"vw":48.634424},{"c":47.29,"h":48.2099,"l":47.29,"n":940,"o":48.14,"t":"2026-03-12T04:00:00Z","v":143589,"vw":47.65471},{"c":46.87,"h":48,"l":46.61,"n":878,"o":47.62,"t":"2026-03-13T04:00:00Z","v":476715,"vw":47.209026},{"c":47.63,"h":47.79,"l":47.16,"n":848,"o":47.44,"t":"2026-03-16T04:00:00Z","v":169834,"vw":47.607354},{"c":47.9,"h":47.9599,"l":47.36,"n":947,"o":47.95,"t":"2026-03-17T04:00:00Z","v":119593,"vw":47.700745},{"c":47.39,"h":48.0295,"l":47.38,"n":704,"o":47.79,"t":"2026-03-18T04:00:00Z","v":95746,"vw":47.725602},{"c":46.93,"h":47.15,"l":46.045,"n":1017,"o":46.98,"t":"2026-03-19T04:00:00Z","v":849591,"vw":46.593516},{"c":45.82,"h":46.96,"l":45.36,"n":832,"o":46.83,"t":"2026-03-20T04:00:00Z","v":205421,"vw":46.236263},{"c":45.85,"h":46.82,"l":45.82,"n":732,"o":46.4,"t":"2026-03-23T04:00:00Z","v":104829,"vw":46.362213},{"c":45.7,"h":45.885,"l":45.135,"n":538,"o":45.41,"t":"2026-03-24T04:00:00Z","v":432259,"vw":45.295325},{"c":46.55,"h":46.68,"l":46.28,"n":517,"o":46.34,"t":"2026-03-25T04:00:00Z","v":82079,"vw":46.540806},{"c":45.31,"h":46.15,"l":45.17,"n":567,"o":46.1,"t":"2026-03-26T04:00:00Z","v":105295,"vw":45.748987},{"c":44.23,"h":45.26,"l":44.18,"n":863,"o":45.26,"t":"2026-03-27T04:00:00Z","v":154484,"vw":44.449545},{"c":43.1,"h":44.67,"l":42.8,"n":872,"o":44.6,"t":"2026-03-30T04:00:00Z","v":140920,"vw":43.44681},{"c":44.71,"h":44.85,"l":43.5899,"n":1188,"o":43.8,"t":"2026-03-31T04:00:00Z","v":202974,"vw":44.490114},{"c":45.73,"h":46.14,"l":45.17,"n":1636,"o":45.17,"t":"2026-04-01T04:00:00Z","v":319905,"vw":45.758576},{"c":45.83,"h":46.15,"l":44.88,"n":744,"o":44.9,"t":"2026-04-02T04:00:00Z","v":117712,"vw":45.52013},{"c":46.51,"h":46.51,"l":45.84,"n":783,"o":46,"t":"2026-04-06T04:00:00Z","v":149368,"vw":46.27641},{"c":46.05,"h":46.2456,"l":45.67,"n":631,"o":46.12,"t":"2026-04-07T04:00:00Z","v":484172,"vw":45.80659},{"c":47.6,"h":47.79,"l":47.335,"n":724,"o":47.39,"t":"2026-04-08T04:00:00Z","v":141245,"vw":47.510197},{"c":47.2,"h":47.77,"l":47.16,"n":506,"o":47.4,"t":"2026-04-09T04:00:00Z","v":70508,"vw":47.391904},{"c":46.73,"h":47.2,"l":46.2201,"n":518,"o":47.2,"t":"2026-04-10T04:00:00Z","v":70403,"vw":46.775048},{"c":47.6,"h":47.6,"l":46.6,"n":847,"o":46.61,"t":"2026-04-13T04:00:00Z","v":127036,"vw":47.111939},{"c":47.73,"h":48,"l":47.455,"n":744,"o":47.93,"t":"2026-04-14T04:00:00Z","v":237298,"vw":47.555501},{"c":47.4,"h":47.73,"l":46.975,"n":749,"o":47.73,"t":"2026-04-15T04:00:00Z","v":116397,"vw":47.361888},{"c":46.84,"h":47.68,"l":46.49,"n":855,"o":47.58,"t":"2026-04-16T04:00:00Z","v":123839,"vw":46.822956},{"c":47.08,"h":47.97,"l":46.975,"n":637,"o":47.23,"t":"2026-04-17T04:00:00Z","v":129584,"vw":47.657935},{"c":46.95,"h":47.11,"l":46.61,"n":1275,"o":46.83,"t":"2026-04-20T04:00:00Z","v":277152,"vw":46.809954},{"c":45.51,"h":46.86,"l":45.43,"n":1685,"o":46.86,"t":"2026-04-21T04:00:00Z","v":973310,"vw":45.81687},{"c":45.35,"h":46.29,"l":44.98,"n":842,"o":46.29,"t":"2026-04-22T04:00:00Z","v":124722,"vw":45.209745},{"c":44.61,"h":45.18,"l":43.8,"n":1404,"o":45.16,"t":"2026-04-23T04:00:00Z","v":296317,"vw":44.555784},{"c":43.76,"h":44.62,"l":43.55,"n":1480,"o":44.62,"t":"2026-04-24T04:00:00Z","v":189079,"vw":43.836104},{"c":43.88,"h":44.115,"l":43.63,"n":1226,"o":43.76,"t":"2026-04-27T04:00:00Z","v":144113,"vw":43.766477},{"c":43.55,"h":43.88,"l":43.15,"n":621,"o":43.81,"t":"2026-04-28T04:00:00Z","v":135032,"vw":43.388476},{"c":42.98,"h":43.61,"l":42.63,"n":726,"o":43.61,"t":"2026-04-29T04:00:00Z","v":93348,"vw":42.845467},{"c":44.21,"h":44.22,"l":43.28,"n":694,"o":43.28,"t":"2026-04-30T04:00:00Z","v":77681,"vw":43.908352},{"c":43.79,"h":44.44,"l":43.765,"n":987,"o":44.44,"t":"2026-05-01T04:00:00Z","v":159669,"vw":43.932394},{"c":43.62,"h":44.26,"l":43.57,"n":729,"o":43.9,"t":"2026-05-04T04:00:00Z","v":124037,"vw":43.838704},{"c":43.17,"h":43.83,"l":42.95,"n":763,"o":43.83,"t":"2026-05-05T04:00:00Z","v":115240,"vw":43.173634},{"c":44.54,"h":44.64,"l":43.71,"n":2180,"o":43.78,"t":"2026-05-06T04:00:00Z","v":1887151,"vw":44.183602},{"c":44.07,"h":45,"l":43.84,"n":6495,"o":44.82,"t":"2026-05-07T04:00:00Z","v":1165815,"vw":44.278465},{"c":44.95,"h":45.05,"l":44.21,"n":8953,"o":44.46,"t":"2026-05-08T04:00:00Z","v":15562029,"vw":44.930945},{"c":45.63,"h":45.945,"l":44.69,"n":1834,"o":44.86,"t":"2026-05-11T04:00:00Z","v":462450,"vw":45.649329},{"c":45.51,"h":45.5699,"l":44.71,"n":744,"o":45.35,"t":"2026-05-12T04:00:00Z","v":189950,"vw":45.146477},{"c":45.53,"h":45.7383,"l":44.8,"n":1370,"o":45.51,"t":"2026-05-13T04:00:00Z","v":237653,"vw":45.469788},{"c":45.84,"h":45.9599,"l":45.28,"n":810,"o":45.73,"t":"2026-05-14T04:00:00Z","v":105065,"vw":45.623864},{"c":44.46,"h":45.25,"l":44.4,"n":1061,"o":45.25,"t":"2026-05-15T04:00:00Z","v":174883,"vw":44.600034},{"c":45.27,"h":45.2968,"l":44.59,"n":733,"o":44.92,"t":"2026-05-18T04:00:00Z","v":196724,"vw":44.847613},{"c":44.83,"h":45.165,"l":44.2501,"n":575,"o":45,"t":"2026-05-19T04:00:00Z","v":62772,"vw":44.723908},{"c":45.84,"h":45.84,"l":44.8122,"n":1094,"o":45.13,"t":"2026-05-20T04:00:00Z","v":171084,"vw":45.484079},{"c":45.67,"h":45.775,"l":45.11,"n":1381,"o":45.39,"t":"2026-05-21T04:00:00Z","v":192190,"vw":45.521092},{"c":46.56,"h":46.64,"l":46.11,"n":1177,"o":46.17,"t":"2026-05-22T04:00:00Z","v":155881,"vw":46.455883},{"c":47.56,"h":47.82,"l":47.25,"n":734,"o":47.36,"t":"2026-05-26T04:00:00Z","v":105280,"vw":47.586066},{"c":47.88,"h":48,"l":47.165,"n":672,"o":47.9,"t":"2026-05-27T04:00:00Z","v":86934,"vw":47.769237},{"c":49.19,"h":49.265,"l":48.16,"n":1043,"o":48.19,"t":"2026-05-28T04:00:00Z","v":137462,"vw":48.897711},{"c":48.92,"h":48.97,"l":47.98,"n":1073,"o":48.78,"t":"2026-05-29T04:00:00Z","v":124092,"vw":48.647537},{"c":47.49,"h":48.43,"l":47.13,"n":734,"o":48.43,"t":"2026-06-01T04:00:00Z","v":115201,"vw":47.654234},{"c":47.29,"h":47.7,"l":47.0429,"n":1219,"o":47.56,"t":"2026-06-02T04:00:00Z","v":755461,"vw":47.385893},{"c":46.01,"h":46.83,"l":45.98,"n":692,"o":46.83,"t":"2026-06-03T04:00:00Z","v":113522,"vw":46.251113},{"c":47,"h":47.1249,"l":46.16,"n":599,"o":46.16,"t":"2026-06-04T04:00:00Z","v":169474,"vw":46.781166},{"c":45.94,"h":46.735,"l":45.535,"n":586,"o":46.7,"t":"2026-06-05T04:00:00Z","v":96917,"vw":46.210209},{"c":45.58,"h":46.34,"l":45.43,"n":475,"o":46.34,"t":"2026-06-08T04:00:00Z","v":61696,"vw":45.789796},{"c":45.86,"h":46.5,"l":44.55,"n":735,"o":45.9,"t":"2026-06-09T04:00:00Z","v":74184,"vw":45.452568},{"c":44.84,"h":45.8601,"l":44.82,"n":436,"o":45.8,"t":"2026-06-10T04:00:00Z","v":150230,"vw":45.253745},{"c":47.09,"h":47.15,"l":45.05,"n":919,"o":45.15,"t":"2026-06-11T04:00:00Z","v":124065,"vw":46.60559},{"c":46.06,"h":47.405,"l":45.77,"n":770,"o":47.33,"t":"2026-06-12T04:00:00Z","v":68108,"vw":46.339784},{"c":46.87,"h":47.15,"l":46.6,"n":634,"o":46.69,"t":"2026-06-15T04:00:00Z","v":58921,"vw":46.943426},{"c":46.87,"h":47.11,"l":46.5196,"n":400,"o":46.78,"t":"2026-06-16T04:00:00Z","v":71694,"vw":46.954266},{"c":47.31,"h":47.93,"l":46.7209,"n":998,"o":46.81,"t":"2026-06-17T04:00:00Z","v":90446,"vw":47.576284},{"c":46.4,"h":47.81,"l":46.005,"n":604,"o":47.81,"t":"2026-06-18T04:00:00Z","v":63940,"vw":46.288236},{"c":44.55,"h":46.03,"l":44.49,"n":596,"o":46.03,"t":"2026-06-22T04:00:00Z","v":54183,"vw":44.904531},{"c":44.45,"h":44.91,"l":44.12,"n":353,"o":44.21,"t":"2026-06-23T04:00:00Z","v":64141,"vw":44.573155},{"c":43.97,"h":44.52,"l":43.915,"n":575,"o":44.4,"t":"2026-06-24T04:00:00Z","v":191997,"vw":44.261898},{"c":43.73,"h":44.49,"l":43.6051,"n":607,"o":44.15,"t":"2026-06-25T04:00:00Z","v":126771,"vw":44.10194},{"c":44.1,"h":44.565,"l":43.59,"n":634,"o":43.65,"t":"2026-06-26T04:00:00Z","v":81657,"vw":44.032192},{"c":44.97,"h":45.09,"l":44.48,"n":1067,"o":44.48,"t":"2026-06-29T04:00:00Z","v":254283,"vw":44.802683},{"c":45.77,"h":45.795,"l":45.035,"n":833,"o":45.1,"t":"2026-06-30T04:00:00Z","v":164562,"vw":45.50323},{"c":45.9,"h":46.525,"l":45.84,"n":910,"o":45.91,"t":"2026-07-01T04:00:00Z","v":128121,"vw":46.244037},{"c":46.85,"h":47.31,"l":46.281,"n":601,"o":46.43,"t":"2026-07-02T04:00:00Z","v":69619,"vw":46.706795},{"c":46.93,"h":47.1899,"l":46.76,"n":456,"o":46.94,"t":"2026-07-06T04:00:00Z","v":46331,"vw":46.958918},{"c":45.64,"h":46.85,"l":45.54,"n":600,"o":46.85,"t":"2026-07-07T04:00:00Z","v":108632,"vw":45.863049},{"c":44.88,"h":45.41,"l":44.5901,"n":472,"o":45.37,"t":"2026-07-08T04:00:00Z","v":78439,"vw":44.977586},{"c":44.78,"h":45.05,"l":44.5819,"n":524,"o":45.05,"t":"2026-07-09T04:00:00Z","v":86501,"vw":44.853976},{"c":44.53,"h":44.78,"l":44.01,"n":470,"o":44.77,"t":"2026-07-10T04:00:00Z","v":82445,"vw":44.571706},{"c":43.64,"h":44.38,"l":43.46,"n":520,"o":44.38,"t":"2026-07-13T04:00:00Z","v":82208,"vw":43.872418},{"c":43.71,"h":44.33,"l":43.71,"n":452,"o":43.76,"t":"2026-07-14T04:00:00Z","v":62449,"vw":44.012206},{"c":43.79,"h":44.1029,"l":43.39,"n":447,"o":43.94,"t":"2026-07-15T04:00:00Z","v":57623,"vw":43.779778},{"c":42.72,"h":43.39,"l":42.5,"n":807,"o":43.36,"t":"2026-07-16T04:00:00Z","v":109084,"vw":42.792126},{"c":42.53,"h":43.19,"l":42.22,"n":408,"o":42.51,"t":"2026-07-17T04:00:00Z","v":37356,"vw":42.745281},{"c":42.25,"h":42.92,"l":42.21,"n":481,"o":42.83,"t":"2026-07-20T04:00:00Z","v":87699,"vw":42.530182},{"c":42.55,"h":43.01,"l":41.76,"n":424,"o":42.35,"t":"2026-07-21T04:00:00Z","v":45363,"vw":42.673317},{"c":42.47,"h":42.99,"l":42.33,"n":546,"o":42.85,"t":"2026-07-22T04:00:00Z","v":96367,"vw":42.668585},{"c":43.43,"h":43.7999,"l":42.69,"n":739,"o":42.69,"t":"2026-07-23T04:00:00Z","v":76897,"vw":43.361266},{"c":43.48,"h":43.77,"l":43.39,"n":463,"o":43.54,"t":"2026-07-24T04:00:00Z","v":364317,"vw":43.511248},{"c":44.23,"h":44.34,"l":43.67,"n":537,"o":43.87,"t":"2026-07-27T04:00:00Z","v":105665,"vw":44.13467},{"c":44.19,"h":44.21,"l":43.48,"n":642,"o":44.11,"t":"2026-07-28T04:00:00Z","v":80093,"vw":43.981969},{"c":42.45,"h":44,"l":42.35,"n":805,"o":44,"t":"2026-07-29T04:00:00Z","v":123138,"vw":42.962331},{"c":42.83,"h":42.8482,"l":41.95,"n":953,"o":42.46,"t":"2026-07-30T04:00:00Z","v":91912,"vw":42.473564},{"c":43.03,"h":43.1104,"l":42.26,"n":409,"o":43.07,"t":"2026-07-31T04:00:00Z","v":55397,"vw":42.849234},{"c":44.31,"h":44.35,"l":43.11,"n":593,"o":43.14,"t":"2026-08-03T04:00:00Z","v":101317,"vw":43.906826},{"c":46.47,"h":46.6296,"l":45.26,"n":726,"o":45.42,"t":"2026-08-04T04:00:00Z","v":86668,"vw":45.985663},{"c":45.92,"h":46.605,"l":45.92,"n":477,"o":46.27,"t":"2026-08-05T04:00:00Z","v":150038,"vw":46.126025},{"c":46.05,"h":46.88,"l":45.9,"n":529,"o":46.13,"t":"2026-08-06T04:00:00Z","v":92849,"vw":46.115017},{"c":47.22,"h":47.27,"l":46.25,"n":572,"o":46.37,"t":"2026-08-07T04:00:00Z","v":46784,"vw":46.878249},{"c":47.49,"h":47.8299,"l":47.28,"n":533,"o":47.28,"t":"2026-08-10T04:00:00Z","v":112211,"vw":47.496986},{"c":47.51,"h":47.705,"l":47.24,"n":515,"o":47.49,"t":"2026-08-11T04:00:00Z","v":57713,"vw":47.434977},{"c":47.98,"h":48.09,"l":47.305,"n":411,"o":47.53,"t":"2026-08-12T04:00:00Z","v":56626,"vw":47.720645},{"c":47.64,"h":48.01,"l":47.315,"n":360,"o":48.01,"t":"2026-08-13T04:00:00Z","v":51114,"vw":47.613878},{"c":48.03,"h":48.04,"l":47.72,"n":481,"o":47.83,"t":"2026-08-14T04:00:00Z","v":70854,"vw":47.880763},{"c":47.82,"h":48.34,"l":47.765,"n":510,"o":47.89,"t":"2026-08-17T04:00:00Z","v":126837,"vw":48.055478},{"c":47.56,"h":47.8,"l":47.33,"n":524,"o":47.44,"t":"2026-08-18T04:00:00Z","v":47938,"vw":47.563213},{"c":46.79,"h":47.65,"l":46.6464,"n":366,"o":47.65,"t":"2026-08-19T04:00:00Z","v":46889,"vw":46.939252},{"c":45.21,"h":46.52,"l":45.18,"n":603,"o":46.52,"t":"2026-08-20T04:00:00Z","v":71161,"vw":45.640271},{"c":45.53,"h":45.6972,"l":45.19,"n":429,"o":45.55,"t":"2026-08-21T04:00:00Z","v":36990,"vw":45.510067},{"c":44.57,"h":45.23,"l":44.515,"n":610,"o":45.23,"t":"2026-08-24T04:00:00Z","v":62233,"vw":44.692227},{"c":44.41,"h":44.9556,"l":44.365,"n":413,"o":44.85,"t":"2026-08-25T04:00:00Z","v":41022,"vw":44.489856},{"c":44.88,"h":44.93,"l":44.42,"n":600,"o":44.42,"t":"2026-08-26T04:00:00Z","v":48994,"vw":44.747972},{"c":44.94,"h":45.009,"l":44.705,"n":556,"o":44.99,"t":"2026-08-27T04:00:00Z","v":187827,"vw":44.759631},{"c":44.64,"h":45.01,"l":44.42,"n":398,"o":45.01,"t":"2026-08-28T04:00:00Z","v":169023,"vw":44.517603},{"c":44.14,"h":44.38,"l":43.945,"n":462,"o":44.38,"t":"2026-08-31T04:00:00Z","v":52525,"vw":44.103723},{"c":43.49,"h":44.2,"l":43.45,"n":568,"o":43.84,"t":"2026-09-01T04:00:00Z","v":109077,"vw":43.754147},{"c":42.97,"h":43.58,"l":42.865,"n":465,"o":43.58,"t":"2026-09-02T04:00:00Z","v":55837,"vw":43.046035},{"c":43.91,"h":43.93,"l":43.36,"n":381,"o":43.36,"t":"2026-09-03T04:00:00Z","v":43791,"vw":43.677583},{"c":43.53,"h":43.76,"l":43.37,"n":423,"o":43.76,"t":"2026-09-04T04:00:00Z","v":54415,"vw":43.52885},{"c":43.38,"h":43.71,"l":43.25,"n":431,"o":43.41,"t":"2026-09-08T04:00:00Z","v":33405,"vw":43.491413},{"c":42.5,"h":43.35,"l":42.48,"n":485,"o":43.35,"t":"2026-09-09T04:00:00Z","v":87630,"vw":42.704601},{"c":42.29,"h":42.825,"l":42.17,"n":404,"o":42.36,"t":"2026-09-10T04:00:00Z","v":104045,"vw":42.402069},{"c":42.58,"h":42.81,"l":42.23,"n":613,"o":42.81,"t":"2026-09-11T04:00:00Z","v":138243,"vw":42.634547},{"c":42.44,"h":42.66,"l":42.05,"n":460,"o":42.29,"t":"2026-09-14T04:00:00Z","v":41924,"vw":42.425626},{"c":42.15,"h":42.57,"l":41.9,"n":446,"o":42.47,"t":"2026-09-15T04:00:00Z","v":54168,"vw":42.257944},{"c":42.5,"h":42.775,"l":42.07,"n":488,"o":42.29,"t":"2026-09-16T04:00:00Z","v":60047,"vw":42.484468},{"c":42.6,"h":43.04,"l":42.51,"n":437,"o":42.92,"t":"2026-09-17T04:00:00Z","v":55237,"vw":42.66469},{"c":42.38,"h":42.6,"l":42.06,"n":444,"o":42.6,"t":"2026-09-18T04:00:00Z","v":40840,"vw":42.26822},{"c":42.96,"h":43.18,"l":42.64,"n":505,"o":42.72,"t":"2026-09-21T04:00:00Z","v":64580,"vw":42.940104},{"c":42.71,"h":43.25,"l":42.25,"n":404,"o":43.25,"t":"2026-09-22T04:00:00Z","v":45687,"vw":42.703485},{"c":42.71,"h":43.24,"l":42.66,"n":467,"o":42.75,"t":"2026-09-23T04:00:00Z","v":132789,"vw":42.947605},{"c":42.6,"h":43.01,"l":42.2417,"n":590,"o":42.46,"t":"2026-09-24T04:00:00Z","v":135215,"vw":42.719839},{"c":42.64,"h":42.96,"l":42.47,"n":539,"o":42.63,"t":"2026-09-25T04:00:00Z","v":113187,"vw":42.69033},{"c":41.9,"h":42.36,"l":41.86,"n":505,"o":42.36,"t":"2026-09-28T04:00:00Z","v":40240,"vw":42.093446},{"c":41.87,"h":42.18,"l":41.71,"n":622,"o":42.04,"t":"2026-09-29T04:00:00Z","v":191136,"vw":41.84611},{"c":41.6,"h":42.125,"l":41.58,"n":887,"o":42.02,"t":"2026-09-30T04:00:00Z","v":113899,"vw":41.732097},{"c":41.78,"h":41.98,"l":41.65,"n":497,"o":41.72,"t":"2026-10-01T04:00:00Z","v":129493,"vw":41.757105},{"c":42.04,"h":42.32,"l":41.87,"n":643,"o":42.11,"t":"2026-10-02T04:00:00Z","v":106157,"vw":42.145274},{"c":42.23,"h":42.3,"l":41.85,"n":370,"o":42.01,"t":"2026-10-05T04:00:00Z","v":129734,"vw":42.204343},{"c":42.57,"h":42.745,"l":42.3295,"n":367,"o":42.34,"t":"2026-10-06T04:00:00Z","v":67957,"vw":42.550098},{"c":41.71,"h":42.2,"l":41.5053,"n":487,"o":42.2,"t":"2026-10-07T04:00:00Z","v":82414,"vw":41.716189},{"c":41.76,"h":41.82,"l":41.455,"n":585,"o":41.61,"t":"2026-10-08T04:00:00Z","v":82680,"vw":41.67272},{"c":42.24,"h":42.24,"l":41.71,"n":356,"o":41.93,"t":"2026-10-09T04:00:00Z","v":36505,"vw":42.031845},{"c":42.16,"h":42.47,"l":42.065,"n":343,"o":42.34,"t":"2026-10-12T04:00:00Z","v":46593,"vw":42.251427},{"c":41.55,"h":41.95,"l":41.255,"n":971,"o":41.95,"t":"2026-10-13T04:00:00Z","v":146356,"vw":41.56249},{"c":41.11,"h":41.65,"l":40.9306,"n":629,"o":41.39,"t":"2026-10-14T04:00:00Z","v":64049,"vw":41.177991},{"c":41.42,"h":41.44,"l":40.41,"n":573,"o":40.92,"t":"2026-10-15T04:00:00Z","v":94120,"vw":41.052631},{"c":41.13,"h":41.8,"l":40.88,"n":618,"o":41.59,"t":"2026-10-16T04:00:00Z","v":62928,"vw":41.218253},{"c":41.11,"h":41.44,"l":40.97,"n":894,"o":41.09,"t":"2026-10-19T04:00:00Z","v":169291,"vw":41.221055},{"c":40.91,"h":41.54,"l":40.77,"n":1195,"o":40.97,"t":"2026-10-20T04:00:00Z","v":160903,"vw":40.959885},{"c":41.37,"h":41.79,"l":41.08,"n":482,"o":41.31,"t":"2026-10-21T04:00:00Z","v":55593,"vw":41.355552},{"c":40.86,"h":41.48,"l":40.48,"n":653,"o":41.03,"t":"2026-10-22T04:00:00Z","v":97145,"vw":40.740791}],"volatilityBars":[{"c":42.7662,"h":42.8583,"l":42.72,"n":23,"o":42.72,"t":"2026-09-21T13:30:00Z","v":2685,"vw":42.762019},{"c":42.735,"h":42.7602,"l":42.735,"n":3,"o":42.7602,"t":"2026-09-21T13:45:00Z","v":740,"vw":42.74294},{"c":42.675,"h":42.6979,"l":42.64,"n":9,"o":42.6979,"t":"2026-09-21T14:00:00Z","v":7738,"vw":42.654473},{"c":42.9,"h":42.9,"l":42.87,"n":4,"o":42.87,"t":"2026-09-21T14:15:00Z","v":2100,"vw":42.887151},{"c":42.95,"h":42.95,"l":42.83,"n":13,"o":42.91,"t":"2026-09-21T14:30:00Z","v":2047,"vw":42.893508},{"c":42.9199,"h":42.92,"l":42.9199,"n":2,"o":42.92,"t":"2026-09-21T14:45:00Z","v":569,"vw":42.919978},{"c":43.06,"h":43.06,"l":43,"n":4,"o":43,"t":"2026-09-21T15:00:00Z","v":1335,"vw":43.051316},{"c":43.0567,"h":43.0567,"l":43.0567,"n":2,"o":43.0567,"t":"2026-09-21T15:15:00Z","v":432,"vw":43.0567},{"c":43.065,"h":43.07,"l":43.01,"n":29,"o":43.02,"t":"2026-09-21T15:30:00Z","v":4196,"vw":43.043953},{"c":43.065,"h":43.0901,"l":43.06,"n":8,"o":43.06,"t":"2026-09-21T15:45:00Z","v":1690,"vw":43.069377},{"c":43.16,"h":43.18,"l":43.09,"n":7,"o":43.09,"t":"2026-09-21T16:00:00Z","v":1773,"vw":43.1354},{"c":43.1195,"h":43.155,"l":43.105,"n":7,"o":43.155,"t":"2026-09-21T16:30:00Z","v":2527,"vw":43.132523},{"c":43.045,"h":43.1,"l":43.045,"n":3,"o":43.1,"t":"2026-09-21T16:45:00Z","v":1658,"vw":43.050061},{"c":43.0359,"h":43.0359,"l":43.0359,"n":1,"o":43.0359,"t":"2026-09-21T17:00:00Z","v":500,"vw":43.0359},{"c":43.025,"h":43.09,"l":43.0101,"n":6,"o":43.09,"t":"2026-09-21T17:15:00Z","v":2117,"vw":43.035088},{"c":42.98,"h":43.007,"l":42.9796,"n":5,"o":43.007,"t":"2026-09-21T17:30:00Z","v":2487,"vw":42.983104},{"c":43.03,"h":43.03,"l":42.99,"n":8,"o":43,"t":"2026-09-21T17:45:00Z","v":5015,"vw":43.020706},{"c":43.0199,"h":43.0199,"l":43.0199,"n":1,"o":43.0199,"t":"2026-09-21T18:00:00Z","v":165,"vw":43.0199},{"c":43,"h":43.0187,"l":42.99,"n":9,"o":42.99,"t":"2026-09-21T18:15:00Z","v":1902,"vw":43.008259},{"c":43.0224,"h":43.03,"l":43.01,"n":7,"o":43.01,"t":"2026-09-21T18:30:00Z","v":681,"vw":43.021304},{"c":42.97,"h":42.97,"l":42.97,"n":4,"o":42.97,"t":"2026-09-21T19:00:00Z","v":514,"vw":42.97},{"c":42.9299,"h":42.9299,"l":42.91,"n":2,"o":42.91,"t":"2026-09-21T19:15:00Z","v":299,"vw":42.923244},{"c":42.95,"h":42.95,"l":42.94,"n":12,"o":42.94,"t":"2026-09-21T19:30:00Z","v":831,"vw":42.945365},{"c":42.96,"h":42.9786,"l":42.885,"n":105,"o":42.9643,"t":"2026-09-21T19:45:00Z","v":15679,"vw":42.956053},{"c":42.96,"h":42.96,"l":42.96,"n":5,"o":42.96,"t":"2026-09-21T20:00:00Z","v":147,"vw":42.96},{"c":42.92,"h":43.25,"l":42.92,"n":36,"o":43.25,"t":"2026-09-22T13:30:00Z","v":4256,"vw":43.15046},{"c":42.775,"h":42.8,"l":42.72,"n":11,"o":42.72,"t":"2026-09-22T13:45:00Z","v":1466,"vw":42.785142},{"c":42.49,"h":42.607,"l":42.49,"n":5,"o":42.607,"t":"2026-09-22T14:00:00Z","v":570,"vw":42.531026},{"c":42.39,"h":42.455,"l":42.3662,"n":6,"o":42.455,"t":"2026-09-22T14:15:00Z","v":702,"vw":42.417492},{"c":42.2597,"h":42.27,"l":42.25,"n":5,"o":42.27,"t":"2026-09-22T14:30:00Z","v":1022,"vw":42.264618},{"c":42.35,"h":42.35,"l":42.25,"n":8,"o":42.2692,"t":"2026-09-22T14:45:00Z","v":1729,"vw":42.275182},{"c":42.5783,"h":42.59,"l":42.53,"n":5,"o":42.53,"t":"2026-09-22T15:00:00Z","v":631,"vw":42.568346},{"c":42.59,"h":42.59,"l":42.5786,"n":9,"o":42.58,"t":"2026-09-22T15:30:00Z","v":2443,"vw":42.581446},{"c":42.585,"h":42.585,"l":42.585,"n":1,"o":42.585,"t":"2026-09-22T15:45:00Z","v":100,"vw":42.585},{"c":42.6298,"h":42.64,"l":42.6298,"n":3,"o":42.64,"t":"2026-09-22T16:00:00Z","v":1695,"vw":42.631331},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-09-22T16:15:00Z","v":100,"vw":42.63},{"c":42.6,"h":42.66,"l":42.6,"n":5,"o":42.66,"t":"2026-09-22T16:30:00Z","v":1864,"vw":42.647124},{"c":42.675,"h":42.7,"l":42.6362,"n":7,"o":42.6362,"t":"2026-09-22T16:45:00Z","v":3171,"vw":42.672406},{"c":42.6422,"h":42.6422,"l":42.6422,"n":2,"o":42.6422,"t":"2026-09-22T17:00:00Z","v":151,"vw":42.6422},{"c":42.5803,"h":42.66,"l":42.5803,"n":4,"o":42.66,"t":"2026-09-22T17:15:00Z","v":1331,"vw":42.643806},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-09-22T17:30:00Z","v":416,"vw":42.59},{"c":42.7,"h":42.7,"l":42.58,"n":14,"o":42.58,"t":"2026-09-22T17:45:00Z","v":1596,"vw":42.615747},{"c":42.71,"h":42.71,"l":42.6764,"n":6,"o":42.6764,"t":"2026-09-22T18:00:00Z","v":528,"vw":42.694457},{"c":42.624,"h":42.624,"l":42.624,"n":1,"o":42.624,"t":"2026-09-22T18:15:00Z","v":100,"vw":42.624},{"c":42.6922,"h":42.695,"l":42.67,"n":5,"o":42.67,"t":"2026-09-22T18:30:00Z","v":1517,"vw":42.68374},{"c":42.7699,"h":42.7699,"l":42.72,"n":12,"o":42.72,"t":"2026-09-22T18:45:00Z","v":11816,"vw":42.746955},{"c":42.7382,"h":42.7382,"l":42.7382,"n":1,"o":42.7382,"t":"2026-09-22T19:00:00Z","v":100,"vw":42.7382},{"c":42.75,"h":42.755,"l":42.73,"n":10,"o":42.7517,"t":"2026-09-22T19:15:00Z","v":1675,"vw":42.747001},{"c":42.758,"h":42.78,"l":42.7377,"n":7,"o":42.7377,"t":"2026-09-22T19:30:00Z","v":709,"vw":42.757994},{"c":42.71,"h":42.77,"l":42.71,"n":25,"o":42.77,"t":"2026-09-22T19:45:00Z","v":1393,"vw":42.728847},{"c":42.71,"h":42.71,"l":42.71,"n":4,"o":42.71,"t":"2026-09-22T20:00:00Z","v":244,"vw":42.71},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-09-23T11:00:00Z","v":200,"vw":42.1},{"c":42.75,"h":42.75,"l":42.75,"n":17,"o":42.75,"t":"2026-09-23T13:30:00Z","v":2778,"vw":42.75},{"c":43.07,"h":43.11,"l":42.96,"n":38,"o":42.96,"t":"2026-09-23T13:45:00Z","v":11759,"vw":43.058306},{"c":43.16,"h":43.24,"l":43.13,"n":23,"o":43.13,"t":"2026-09-23T14:00:00Z","v":5288,"vw":43.177773},{"c":43.015,"h":43.1912,"l":43.01,"n":20,"o":43.1912,"t":"2026-09-23T14:15:00Z","v":11704,"vw":43.024033},{"c":43.135,"h":43.18,"l":43.1,"n":7,"o":43.1,"t":"2026-09-23T14:30:00Z","v":1172,"vw":43.145223},{"c":43.105,"h":43.11,"l":43,"n":12,"o":43.06,"t":"2026-09-23T14:45:00Z","v":1773,"vw":43.086389},{"c":43.15,"h":43.15,"l":43.0981,"n":10,"o":43.1277,"t":"2026-09-23T15:00:00Z","v":1253,"vw":43.125642},{"c":43.1777,"h":43.1777,"l":43.085,"n":6,"o":43.1691,"t":"2026-09-23T15:15:00Z","v":2323,"vw":43.124989},{"c":43.045,"h":43.045,"l":43.045,"n":1,"o":43.045,"t":"2026-09-23T15:30:00Z","v":121,"vw":43.045},{"c":43,"h":43.025,"l":42.96,"n":6,"o":43.025,"t":"2026-09-23T15:45:00Z","v":53756,"vw":42.970575},{"c":42.94,"h":42.94,"l":42.94,"n":4,"o":42.94,"t":"2026-09-23T16:00:00Z","v":400,"vw":42.94},{"c":42.95,"h":42.95,"l":42.95,"n":7,"o":42.95,"t":"2026-09-23T16:15:00Z","v":245,"vw":42.95},{"c":42.9,"h":42.92,"l":42.89,"n":9,"o":42.895,"t":"2026-09-23T16:30:00Z","v":1170,"vw":42.89501},{"c":42.9,"h":42.92,"l":42.9,"n":27,"o":42.915,"t":"2026-09-23T16:45:00Z","v":4195,"vw":42.903206},{"c":42.85,"h":42.9,"l":42.85,"n":3,"o":42.9,"t":"2026-09-23T17:00:00Z","v":266,"vw":42.881132},{"c":42.95,"h":42.95,"l":42.935,"n":4,"o":42.935,"t":"2026-09-23T17:15:00Z","v":248,"vw":42.9425},{"c":42.825,"h":42.91,"l":42.82,"n":9,"o":42.91,"t":"2026-09-23T17:30:00Z","v":6586,"vw":42.848254},{"c":42.89,"h":42.92,"l":42.874,"n":11,"o":42.874,"t":"2026-09-23T17:45:00Z","v":1956,"vw":42.896283},{"c":42.8301,"h":42.86,"l":42.8301,"n":4,"o":42.86,"t":"2026-09-23T18:00:00Z","v":2716,"vw":42.857214},{"c":42.78,"h":42.8522,"l":42.78,"n":4,"o":42.8522,"t":"2026-09-23T18:15:00Z","v":415,"vw":42.80352},{"c":42.78,"h":42.79,"l":42.7799,"n":4,"o":42.79,"t":"2026-09-23T18:30:00Z","v":1642,"vw":42.786689},{"c":42.83,"h":42.83,"l":42.79,"n":15,"o":42.79,"t":"2026-09-23T18:45:00Z","v":1187,"vw":42.820022},{"c":42.7901,"h":42.8218,"l":42.79,"n":5,"o":42.8218,"t":"2026-09-23T19:00:00Z","v":1457,"vw":42.8035},{"c":42.71,"h":42.77,"l":42.71,"n":18,"o":42.77,"t":"2026-09-23T19:15:00Z","v":3515,"vw":42.75659},{"c":42.73,"h":42.76,"l":42.73,"n":9,"o":42.74,"t":"2026-09-23T19:30:00Z","v":1452,"vw":42.745627},{"c":42.69,"h":42.76,"l":42.66,"n":22,"o":42.72,"t":"2026-09-23T19:45:00Z","v":8452,"vw":42.683618},{"c":42.75,"h":42.75,"l":42.71,"n":4,"o":42.71,"t":"2026-09-23T20:00:00Z","v":978,"vw":42.730492},{"c":42.395,"h":42.55,"l":42.395,"n":27,"o":42.46,"t":"2026-09-24T13:30:00Z","v":3282,"vw":42.470824},{"c":42.35,"h":42.35,"l":42.2417,"n":6,"o":42.312,"t":"2026-09-24T13:45:00Z","v":503,"vw":42.299775},{"c":42.63,"h":42.68,"l":42.61,"n":9,"o":42.61,"t":"2026-09-24T14:00:00Z","v":3472,"vw":42.639448},{"c":42.62,"h":42.64,"l":42.58,"n":14,"o":42.62,"t":"2026-09-24T14:15:00Z","v":1271,"vw":42.612045},{"c":42.7064,"h":42.7064,"l":42.67,"n":4,"o":42.67,"t":"2026-09-24T14:30:00Z","v":429,"vw":42.688858},{"c":42.59,"h":42.68,"l":42.59,"n":14,"o":42.68,"t":"2026-09-24T14:45:00Z","v":24067,"vw":42.602152},{"c":42.48,"h":42.59,"l":42.48,"n":17,"o":42.5798,"t":"2026-09-24T15:00:00Z","v":8123,"vw":42.574356},{"c":42.4638,"h":42.51,"l":42.4638,"n":9,"o":42.49,"t":"2026-09-24T15:15:00Z","v":1751,"vw":42.493052},{"c":42.47,"h":42.48,"l":42.4695,"n":5,"o":42.4799,"t":"2026-09-24T15:30:00Z","v":3846,"vw":42.477666},{"c":42.505,"h":42.52,"l":42.4582,"n":8,"o":42.4582,"t":"2026-09-24T15:45:00Z","v":1384,"vw":42.49944},{"c":42.54,"h":42.54,"l":42.5,"n":12,"o":42.5,"t":"2026-09-24T16:00:00Z","v":3725,"vw":42.523403},{"c":42.8752,"h":42.8752,"l":42.58,"n":40,"o":42.58,"t":"2026-09-24T16:15:00Z","v":14343,"vw":42.783416},{"c":43.01,"h":43.01,"l":42.91,"n":7,"o":42.9299,"t":"2026-09-24T16:30:00Z","v":6984,"vw":42.94553},{"c":42.9298,"h":42.9298,"l":42.909,"n":9,"o":42.9095,"t":"2026-09-24T16:45:00Z","v":16780,"vw":42.91296},{"c":42.94,"h":42.94,"l":42.885,"n":12,"o":42.9,"t":"2026-09-24T17:00:00Z","v":1685,"vw":42.901498},{"c":42.915,"h":42.98,"l":42.895,"n":15,"o":42.94,"t":"2026-09-24T17:15:00Z","v":4464,"vw":42.928153},{"c":42.8401,"h":42.85,"l":42.8401,"n":2,"o":42.85,"t":"2026-09-24T17:30:00Z","v":1162,"vw":42.84148},{"c":42.8424,"h":42.8693,"l":42.84,"n":11,"o":42.84,"t":"2026-09-24T17:45:00Z","v":3713,"vw":42.85753},{"c":42.79,"h":42.8,"l":42.77,"n":8,"o":42.77,"t":"2026-09-24T18:00:00Z","v":919,"vw":42.787889},{"c":42.855,"h":42.8647,"l":42.8101,"n":31,"o":42.82,"t":"2026-09-24T18:15:00Z","v":6447,"vw":42.830382},{"c":42.78,"h":42.8299,"l":42.7399,"n":32,"o":42.78,"t":"2026-09-24T18:30:00Z","v":5745,"vw":42.761763},{"c":42.79,"h":42.79,"l":42.7657,"n":17,"o":42.77,"t":"2026-09-24T18:45:00Z","v":4463,"vw":42.772776},{"c":42.67,"h":42.6799,"l":42.64,"n":9,"o":42.64,"t":"2026-09-24T19:00:00Z","v":1252,"vw":42.665659},{"c":42.615,"h":42.6799,"l":42.615,"n":17,"o":42.6799,"t":"2026-09-24T19:15:00Z","v":1934,"vw":42.659684},{"c":42.7382,"h":42.74,"l":42.63,"n":20,"o":42.63,"t":"2026-09-24T19:30:00Z","v":1421,"vw":42.699301},{"c":42.6,"h":42.67,"l":42.59,"n":26,"o":42.67,"t":"2026-09-24T19:45:00Z","v":7449,"vw":42.609445},{"c":42.6,"h":42.6,"l":42.6,"n":5,"o":42.6,"t":"2026-09-24T20:00:00Z","v":508,"vw":42.6},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-09-25T08:00:00Z","v":27625,"vw":42.31},{"c":42.66,"h":42.66,"l":42.66,"n":2,"o":42.66,"t":"2026-09-25T13:15:00Z","v":300,"vw":42.66},{"c":42.805,"h":42.805,"l":42.59,"n":15,"o":42.63,"t":"2026-09-25T13:30:00Z","v":4524,"vw":42.646982},{"c":42.725,"h":42.745,"l":42.725,"n":2,"o":42.745,"t":"2026-09-25T13:45:00Z","v":2264,"vw":42.735981},{"c":42.51,"h":42.62,"l":42.51,"n":18,"o":42.62,"t":"2026-09-25T14:00:00Z","v":3153,"vw":42.547363},{"c":42.5,"h":42.58,"l":42.47,"n":27,"o":42.49,"t":"2026-09-25T14:15:00Z","v":2125,"vw":42.505317},{"c":42.54,"h":42.55,"l":42.53,"n":9,"o":42.54,"t":"2026-09-25T14:30:00Z","v":911,"vw":42.541176},{"c":42.5,"h":42.57,"l":42.48,"n":23,"o":42.56,"t":"2026-09-25T14:45:00Z","v":2058,"vw":42.523421},{"c":42.55,"h":42.55,"l":42.48,"n":19,"o":42.5,"t":"2026-09-25T15:00:00Z","v":2021,"vw":42.508569},{"c":42.5999,"h":42.5999,"l":42.56,"n":12,"o":42.56,"t":"2026-09-25T15:15:00Z","v":445,"vw":42.580437},{"c":42.55,"h":42.63,"l":42.55,"n":32,"o":42.61,"t":"2026-09-25T15:30:00Z","v":7706,"vw":42.617999},{"c":42.7001,"h":42.72,"l":42.52,"n":10,"o":42.52,"t":"2026-09-25T15:45:00Z","v":4929,"vw":42.697246},{"c":42.91,"h":42.9596,"l":42.765,"n":21,"o":42.765,"t":"2026-09-25T16:00:00Z","v":4285,"vw":42.929337},{"c":42.93,"h":42.96,"l":42.91,"n":9,"o":42.91,"t":"2026-09-25T16:15:00Z","v":1297,"vw":42.946717},{"c":42.89,"h":42.92,"l":42.82,"n":15,"o":42.91,"t":"2026-09-25T16:30:00Z","v":1818,"vw":42.888038},{"c":42.73,"h":42.8177,"l":42.73,"n":5,"o":42.8,"t":"2026-09-25T16:45:00Z","v":911,"vw":42.798953},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-09-25T17:00:00Z","v":100,"vw":42.74},{"c":42.75,"h":42.75,"l":42.72,"n":5,"o":42.72,"t":"2026-09-25T17:15:00Z","v":2697,"vw":42.736848},{"c":42.76,"h":42.76,"l":42.73,"n":7,"o":42.76,"t":"2026-09-25T17:30:00Z","v":4043,"vw":42.74695},{"c":42.75,"h":42.75,"l":42.7201,"n":6,"o":42.75,"t":"2026-09-25T17:45:00Z","v":5300,"vw":42.72323},{"c":42.741,"h":42.741,"l":42.741,"n":1,"o":42.741,"t":"2026-09-25T18:00:00Z","v":3000,"vw":42.741},{"c":42.71,"h":42.7596,"l":42.71,"n":19,"o":42.74,"t":"2026-09-25T18:15:00Z","v":8057,"vw":42.746547},{"c":42.65,"h":42.7099,"l":42.6399,"n":6,"o":42.7099,"t":"2026-09-25T18:30:00Z","v":1811,"vw":42.651774},{"c":42.66,"h":42.67,"l":42.66,"n":4,"o":42.67,"t":"2026-09-25T18:45:00Z","v":2180,"vw":42.669082},{"c":42.64,"h":42.64,"l":42.61,"n":11,"o":42.61,"t":"2026-09-25T19:00:00Z","v":1432,"vw":42.615556},{"c":42.61,"h":42.64,"l":42.61,"n":8,"o":42.64,"t":"2026-09-25T19:15:00Z","v":2977,"vw":42.631576},{"c":42.635,"h":42.64,"l":42.59,"n":10,"o":42.59,"t":"2026-09-25T19:30:00Z","v":1310,"vw":42.620631},{"c":42.67,"h":42.7,"l":42.67,"n":21,"o":42.68,"t":"2026-09-25T19:45:00Z","v":10456,"vw":42.67435},{"c":42.64,"h":42.64,"l":42.64,"n":3,"o":42.64,"t":"2026-09-25T20:00:00Z","v":254,"vw":42.64},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-09-28T13:15:00Z","v":100,"vw":42.37},{"c":42,"h":42.36,"l":42,"n":34,"o":42.36,"t":"2026-09-28T13:30:00Z","v":4660,"vw":42.260646},{"c":42.26,"h":42.26,"l":42.1501,"n":12,"o":42.18,"t":"2026-09-28T13:45:00Z","v":855,"vw":42.20004},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-09-28T14:00:00Z","v":107,"vw":42.21},{"c":42.285,"h":42.305,"l":42.23,"n":12,"o":42.23,"t":"2026-09-28T14:15:00Z","v":1137,"vw":42.271488},{"c":42.19,"h":42.29,"l":42.19,"n":12,"o":42.276,"t":"2026-09-28T14:30:00Z","v":725,"vw":42.247207},{"c":42.115,"h":42.13,"l":42.115,"n":3,"o":42.13,"t":"2026-09-28T14:45:00Z","v":300,"vw":42.12},{"c":42.1061,"h":42.1061,"l":42.1061,"n":6,"o":42.1061,"t":"2026-09-28T15:00:00Z","v":245,"vw":42.1061},{"c":42,"h":42.005,"l":42,"n":2,"o":42.005,"t":"2026-09-28T15:15:00Z","v":435,"vw":42.003851},{"c":42.11,"h":42.1101,"l":42.09,"n":4,"o":42.09,"t":"2026-09-28T15:30:00Z","v":1092,"vw":42.105183},{"c":42.0999,"h":42.0999,"l":42.085,"n":3,"o":42.085,"t":"2026-09-28T15:45:00Z","v":5941,"vw":42.095382},{"c":42.23,"h":42.23,"l":42.1,"n":12,"o":42.1,"t":"2026-09-28T16:15:00Z","v":1455,"vw":42.13957},{"c":42.07,"h":42.11,"l":42.07,"n":3,"o":42.11,"t":"2026-09-28T16:30:00Z","v":225,"vw":42.090097},{"c":42.085,"h":42.09,"l":42.085,"n":3,"o":42.09,"t":"2026-09-28T16:45:00Z","v":768,"vw":42.085696},{"c":42.08,"h":42.12,"l":42.0017,"n":20,"o":42.0017,"t":"2026-09-28T17:00:00Z","v":2308,"vw":42.085441},{"c":42.09,"h":42.16,"l":42.09,"n":4,"o":42.16,"t":"2026-09-28T17:15:00Z","v":529,"vw":42.137015},{"c":42.155,"h":42.155,"l":42.115,"n":3,"o":42.115,"t":"2026-09-28T17:30:00Z","v":795,"vw":42.144116},{"c":42.1941,"h":42.1941,"l":42.1941,"n":1,"o":42.1941,"t":"2026-09-28T17:45:00Z","v":1779,"vw":42.1941},{"c":42.15,"h":42.1571,"l":42.15,"n":5,"o":42.1501,"t":"2026-09-28T18:00:00Z","v":925,"vw":42.154032},{"c":42.07,"h":42.11,"l":42.07,"n":4,"o":42.09,"t":"2026-09-28T18:15:00Z","v":731,"vw":42.0865},{"c":42.0899,"h":42.09,"l":42.04,"n":10,"o":42.04,"t":"2026-09-28T18:30:00Z","v":751,"vw":42.061578},{"c":42.07,"h":42.075,"l":42.07,"n":2,"o":42.075,"t":"2026-09-28T18:45:00Z","v":310,"vw":42.071613},{"c":41.95,"h":42.005,"l":41.94,"n":26,"o":41.97,"t":"2026-09-28T19:00:00Z","v":2924,"vw":41.969685},{"c":41.955,"h":41.97,"l":41.945,"n":17,"o":41.95,"t":"2026-09-28T19:15:00Z","v":3361,"vw":41.959732},{"c":41.92,"h":41.96,"l":41.92,"n":4,"o":41.96,"t":"2026-09-28T19:30:00Z","v":1791,"vw":41.924146},{"c":41.9,"h":41.92,"l":41.86,"n":31,"o":41.92,"t":"2026-09-28T19:45:00Z","v":1307,"vw":41.886791},{"c":41.9,"h":41.9,"l":41.9,"n":4,"o":41.9,"t":"2026-09-28T20:00:00Z","v":402,"vw":41.9},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-09-29T08:00:00Z","v":690,"vw":41.55},{"c":42.1561,"h":42.18,"l":41.9795,"n":24,"o":42.04,"t":"2026-09-29T13:30:00Z","v":5451,"vw":42.057909},{"c":42.01,"h":42.084,"l":42.01,"n":4,"o":42.07,"t":"2026-09-29T13:45:00Z","v":1829,"vw":42.071079},{"c":41.93,"h":41.985,"l":41.93,"n":4,"o":41.985,"t":"2026-09-29T14:15:00Z","v":400,"vw":41.967813},{"c":41.82,"h":41.875,"l":41.82,"n":7,"o":41.875,"t":"2026-09-29T14:30:00Z","v":1597,"vw":41.857041},{"c":41.8801,"h":41.8901,"l":41.8801,"n":4,"o":41.8901,"t":"2026-09-29T14:45:00Z","v":902,"vw":41.883007},{"c":41.71,"h":41.79,"l":41.71,"n":16,"o":41.79,"t":"2026-09-29T15:15:00Z","v":4860,"vw":41.732905},{"c":41.79,"h":41.835,"l":41.725,"n":7,"o":41.74,"t":"2026-09-29T15:30:00Z","v":3814,"vw":41.750699},{"c":41.79,"h":41.87,"l":41.78,"n":17,"o":41.83,"t":"2026-09-29T15:45:00Z","v":1741,"vw":41.83084},{"c":41.81,"h":41.82,"l":41.8001,"n":12,"o":41.82,"t":"2026-09-29T16:00:00Z","v":3821,"vw":41.810499},{"c":41.85,"h":41.85,"l":41.805,"n":8,"o":41.8199,"t":"2026-09-29T16:15:00Z","v":3371,"vw":41.820141},{"c":41.825,"h":41.87,"l":41.825,"n":10,"o":41.85,"t":"2026-09-29T16:30:00Z","v":73839,"vw":41.869349},{"c":41.8199,"h":41.85,"l":41.795,"n":21,"o":41.8201,"t":"2026-09-29T16:45:00Z","v":5620,"vw":41.831073},{"c":41.7701,"h":41.8199,"l":41.7701,"n":18,"o":41.8199,"t":"2026-09-29T17:00:00Z","v":2226,"vw":41.800933},{"c":41.785,"h":41.81,"l":41.7601,"n":10,"o":41.7601,"t":"2026-09-29T17:15:00Z","v":3229,"vw":41.782594},{"c":41.8312,"h":41.8312,"l":41.78,"n":6,"o":41.78,"t":"2026-09-29T17:30:00Z","v":1098,"vw":41.807605},{"c":41.8,"h":41.86,"l":41.795,"n":22,"o":41.84,"t":"2026-09-29T17:45:00Z","v":3342,"vw":41.817601},{"c":41.7877,"h":41.875,"l":41.7738,"n":36,"o":41.83,"t":"2026-09-29T18:00:00Z","v":2317,"vw":41.827659},{"c":41.74,"h":41.7899,"l":41.74,"n":6,"o":41.775,"t":"2026-09-29T18:15:00Z","v":766,"vw":41.774294},{"c":41.8318,"h":41.8699,"l":41.72,"n":19,"o":41.74,"t":"2026-09-29T18:30:00Z","v":3618,"vw":41.788064},{"c":41.775,"h":41.81,"l":41.775,"n":12,"o":41.8077,"t":"2026-09-29T18:45:00Z","v":1725,"vw":41.795276},{"c":41.8199,"h":41.82,"l":41.77,"n":40,"o":41.77,"t":"2026-09-29T19:00:00Z","v":29629,"vw":41.812449},{"c":41.76,"h":41.8,"l":41.75,"n":16,"o":41.8,"t":"2026-09-29T19:15:00Z","v":3403,"vw":41.779966},{"c":41.7881,"h":41.832,"l":41.77,"n":25,"o":41.77,"t":"2026-09-29T19:30:00Z","v":6239,"vw":41.803809},{"c":41.87,"h":41.9,"l":41.7801,"n":90,"o":41.7801,"t":"2026-09-29T19:45:00Z","v":22070,"vw":41.85},{"c":41.87,"h":41.87,"l":41.87,"n":3,"o":41.87,"t":"2026-09-29T20:00:00Z","v":229,"vw":41.87},{"c":41.7,"h":42.02,"l":41.7,"n":45,"o":42.02,"t":"2026-09-30T13:30:00Z","v":6390,"vw":41.944266},{"c":41.955,"h":41.955,"l":41.67,"n":10,"o":41.67,"t":"2026-09-30T13:45:00Z","v":1528,"vw":41.813734},{"c":41.95,"h":42.06,"l":41.95,"n":9,"o":42.06,"t":"2026-09-30T14:00:00Z","v":768,"vw":41.986667},{"c":41.96,"h":42.005,"l":41.9442,"n":5,"o":42.005,"t":"2026-09-30T14:15:00Z","v":478,"vw":41.968406},{"c":42.065,"h":42.0746,"l":41.97,"n":6,"o":41.97,"t":"2026-09-30T14:30:00Z","v":743,"vw":42.023203},{"c":42.03,"h":42.055,"l":42.03,"n":6,"o":42.055,"t":"2026-09-30T14:45:00Z","v":617,"vw":42.039545},{"c":42.125,"h":42.125,"l":42.125,"n":2,"o":42.125,"t":"2026-09-30T15:00:00Z","v":301,"vw":42.125},{"c":42,"h":42.02,"l":42,"n":2,"o":42.02,"t":"2026-09-30T15:30:00Z","v":275,"vw":42.012727},{"c":41.9426,"h":41.9426,"l":41.9426,"n":3,"o":41.9426,"t":"2026-09-30T15:45:00Z","v":360,"vw":41.9426},{"c":42.03,"h":42.05,"l":42.03,"n":2,"o":42.05,"t":"2026-09-30T16:15:00Z","v":596,"vw":42.043624},{"c":42.03,"h":42.05,"l":42.03,"n":4,"o":42.04,"t":"2026-09-30T16:30:00Z","v":1909,"vw":42.048397},{"c":42.04,"h":42.05,"l":42.03,"n":8,"o":42.045,"t":"2026-09-30T16:45:00Z","v":2124,"vw":42.03976},{"c":42.05,"h":42.05,"l":42.0301,"n":3,"o":42.0301,"t":"2026-09-30T17:00:00Z","v":467,"vw":42.040079},{"c":41.9175,"h":41.94,"l":41.9175,"n":12,"o":41.94,"t":"2026-09-30T17:15:00Z","v":1191,"vw":41.926315},{"c":41.9613,"h":41.9613,"l":41.92,"n":3,"o":41.92,"t":"2026-09-30T17:30:00Z","v":639,"vw":41.948133},{"c":41.96,"h":41.96,"l":41.9401,"n":3,"o":41.9401,"t":"2026-09-30T17:45:00Z","v":805,"vw":41.945075},{"c":41.81,"h":41.9232,"l":41.81,"n":11,"o":41.9232,"t":"2026-09-30T18:00:00Z","v":1181,"vw":41.878632},{"c":41.74,"h":41.775,"l":41.74,"n":8,"o":41.775,"t":"2026-09-30T18:15:00Z","v":2797,"vw":41.754171},{"c":41.77,"h":41.77,"l":41.73,"n":3,"o":41.73,"t":"2026-09-30T18:30:00Z","v":1091,"vw":41.739789},{"c":41.735,"h":41.75,"l":41.735,"n":3,"o":41.75,"t":"2026-09-30T18:45:00Z","v":738,"vw":41.7456},{"c":41.78,"h":41.78,"l":41.74,"n":7,"o":41.765,"t":"2026-09-30T19:00:00Z","v":837,"vw":41.755935},{"c":41.7612,"h":41.78,"l":41.76,"n":5,"o":41.77,"t":"2026-09-30T19:15:00Z","v":1045,"vw":41.770902},{"c":41.705,"h":41.74,"l":41.705,"n":8,"o":41.74,"t":"2026-09-30T19:30:00Z","v":623,"vw":41.718791},{"c":41.6,"h":41.715,"l":41.58,"n":523,"o":41.69,"t":"2026-09-30T19:45:00Z","v":82596,"vw":41.670245},{"c":41.6,"h":41.6,"l":41.6,"n":4,"o":41.6,"t":"2026-09-30T20:00:00Z","v":526,"vw":41.6},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-10-01T08:00:00Z","v":765,"vw":41.48},{"c":41.76,"h":41.89,"l":41.67,"n":27,"o":41.72,"t":"2026-10-01T13:30:00Z","v":57567,"vw":41.716025},{"c":41.865,"h":41.865,"l":41.66,"n":8,"o":41.66,"t":"2026-10-01T13:45:00Z","v":2174,"vw":41.768426},{"c":41.835,"h":41.835,"l":41.7701,"n":3,"o":41.7701,"t":"2026-10-01T14:15:00Z","v":2208,"vw":41.784877},{"c":41.86,"h":41.86,"l":41.86,"n":3,"o":41.86,"t":"2026-10-01T14:30:00Z","v":200,"vw":41.86},{"c":41.8,"h":41.8,"l":41.6942,"n":19,"o":41.785,"t":"2026-10-01T14:45:00Z","v":2299,"vw":41.761558},{"c":41.71,"h":41.765,"l":41.6801,"n":8,"o":41.765,"t":"2026-10-01T15:00:00Z","v":3014,"vw":41.692995},{"c":41.72,"h":41.72,"l":41.7,"n":5,"o":41.7,"t":"2026-10-01T15:15:00Z","v":320,"vw":41.706309},{"c":41.73,"h":41.73,"l":41.65,"n":2,"o":41.65,"t":"2026-10-01T15:30:00Z","v":325,"vw":41.705385},{"c":41.725,"h":41.7299,"l":41.71,"n":10,"o":41.7299,"t":"2026-10-01T15:45:00Z","v":1036,"vw":41.715468},{"c":41.73,"h":41.7779,"l":41.721,"n":6,"o":41.765,"t":"2026-10-01T16:00:00Z","v":809,"vw":41.760316},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-01T16:15:00Z","v":119,"vw":41.76},{"c":41.77,"h":41.84,"l":41.7361,"n":4,"o":41.84,"t":"2026-10-01T16:30:00Z","v":2137,"vw":41.746146},{"c":41.72,"h":41.7721,"l":41.72,"n":4,"o":41.7721,"t":"2026-10-01T16:45:00Z","v":6396,"vw":41.72316},{"c":41.765,"h":41.765,"l":41.73,"n":17,"o":41.73,"t":"2026-10-01T17:00:00Z","v":3250,"vw":41.756332},{"c":41.905,"h":41.905,"l":41.8,"n":8,"o":41.8,"t":"2026-10-01T17:15:00Z","v":4280,"vw":41.821402},{"c":41.945,"h":41.98,"l":41.905,"n":19,"o":41.91,"t":"2026-10-01T17:30:00Z","v":6026,"vw":41.91377},{"c":41.895,"h":41.895,"l":41.895,"n":1,"o":41.895,"t":"2026-10-01T17:45:00Z","v":115,"vw":41.895},{"c":41.82,"h":41.835,"l":41.765,"n":13,"o":41.835,"t":"2026-10-01T18:00:00Z","v":8321,"vw":41.81061},{"c":41.6777,"h":41.84,"l":41.6777,"n":12,"o":41.84,"t":"2026-10-01T18:15:00Z","v":1190,"vw":41.791805},{"c":41.71,"h":41.81,"l":41.71,"n":7,"o":41.81,"t":"2026-10-01T18:30:00Z","v":609,"vw":41.769211},{"c":41.759,"h":41.76,"l":41.72,"n":25,"o":41.75,"t":"2026-10-01T18:45:00Z","v":5804,"vw":41.744854},{"c":41.7509,"h":41.7601,"l":41.72,"n":11,"o":41.74,"t":"2026-10-01T19:00:00Z","v":2257,"vw":41.745072},{"c":41.81,"h":41.84,"l":41.8014,"n":14,"o":41.8014,"t":"2026-10-01T19:15:00Z","v":6854,"vw":41.82474},{"c":41.9521,"h":41.97,"l":41.89,"n":22,"o":41.89,"t":"2026-10-01T19:30:00Z","v":3561,"vw":41.907775},{"c":41.77,"h":41.975,"l":41.77,"n":45,"o":41.9318,"t":"2026-10-01T19:45:00Z","v":3555,"vw":41.82853},{"c":41.78,"h":41.78,"l":41.78,"n":4,"o":41.78,"t":"2026-10-01T20:00:00Z","v":380,"vw":41.78},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-02T08:00:00Z","v":940,"vw":41.64},{"c":42.04,"h":42.145,"l":42.04,"n":19,"o":42.11,"t":"2026-10-02T13:30:00Z","v":1971,"vw":42.105618},{"c":42.1,"h":42.2754,"l":42.09,"n":10,"o":42.22,"t":"2026-10-02T13:45:00Z","v":1375,"vw":42.129271},{"c":42.17,"h":42.17,"l":42.06,"n":5,"o":42.07,"t":"2026-10-02T14:00:00Z","v":13831,"vw":42.064989},{"c":42.105,"h":42.17,"l":42.105,"n":9,"o":42.1511,"t":"2026-10-02T14:15:00Z","v":5249,"vw":42.163014},{"c":42.25,"h":42.25,"l":42.105,"n":7,"o":42.13,"t":"2026-10-02T14:30:00Z","v":2724,"vw":42.217883},{"c":42.2977,"h":42.32,"l":42.26,"n":37,"o":42.32,"t":"2026-10-02T14:45:00Z","v":20777,"vw":42.303578},{"c":42,"h":42.3146,"l":42,"n":12,"o":42.3146,"t":"2026-10-02T15:00:00Z","v":5774,"vw":42.176581},{"c":41.87,"h":42.02,"l":41.87,"n":5,"o":42.02,"t":"2026-10-02T15:15:00Z","v":508,"vw":41.917353},{"c":42.03,"h":42.0699,"l":41.9951,"n":8,"o":41.9951,"t":"2026-10-02T15:30:00Z","v":817,"vw":42.041948},{"c":42.035,"h":42.04,"l":42,"n":12,"o":42,"t":"2026-10-02T15:45:00Z","v":1373,"vw":42.030282},{"c":42.075,"h":42.075,"l":42.075,"n":2,"o":42.075,"t":"2026-10-02T16:00:00Z","v":211,"vw":42.075},{"c":42.0377,"h":42.0377,"l":42.03,"n":4,"o":42.03,"t":"2026-10-02T16:15:00Z","v":1400,"vw":42.032182},{"c":42.02,"h":42.07,"l":42.02,"n":5,"o":42.06,"t":"2026-10-02T16:30:00Z","v":438,"vw":42.043981},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-02T17:00:00Z","v":400,"vw":42.1},{"c":42.035,"h":42.09,"l":42.035,"n":4,"o":42.075,"t":"2026-10-02T17:15:00Z","v":895,"vw":42.060475},{"c":42.0674,"h":42.1,"l":42.0674,"n":12,"o":42.1,"t":"2026-10-02T17:30:00Z","v":1503,"vw":42.093509},{"c":42.17,"h":42.17,"l":42.09,"n":11,"o":42.1,"t":"2026-10-02T17:45:00Z","v":1103,"vw":42.125661},{"c":42.1399,"h":42.17,"l":42.13,"n":24,"o":42.16,"t":"2026-10-02T18:00:00Z","v":4422,"vw":42.148287},{"c":42.05,"h":42.09,"l":42.05,"n":8,"o":42.09,"t":"2026-10-02T18:15:00Z","v":1041,"vw":42.063605},{"c":42.03,"h":42.15,"l":42.03,"n":42,"o":42.0583,"t":"2026-10-02T18:30:00Z","v":5697,"vw":42.087227},{"c":42.055,"h":42.07,"l":42.04,"n":17,"o":42.0651,"t":"2026-10-02T18:45:00Z","v":4297,"vw":42.058193},{"c":42.065,"h":42.07,"l":42.06,"n":19,"o":42.0693,"t":"2026-10-02T19:00:00Z","v":2861,"vw":42.066484},{"c":42.16,"h":42.16,"l":42.1,"n":13,"o":42.105,"t":"2026-10-02T19:15:00Z","v":6173,"vw":42.134361},{"c":42.08,"h":42.17,"l":42.08,"n":40,"o":42.16,"t":"2026-10-02T19:30:00Z","v":5146,"vw":42.153922},{"c":42.05,"h":42.15,"l":42.035,"n":59,"o":42.14,"t":"2026-10-02T19:45:00Z","v":11113,"vw":42.068641},{"c":42.04,"h":42.04,"l":42.04,"n":4,"o":42.04,"t":"2026-10-02T20:00:00Z","v":282,"vw":42.04},{"c":41.9701,"h":42.01,"l":41.85,"n":13,"o":42.01,"t":"2026-10-05T13:30:00Z","v":3710,"vw":41.989325},{"c":41.97,"h":42.035,"l":41.97,"n":3,"o":42.035,"t":"2026-10-05T13:45:00Z","v":975,"vw":42.018697},{"c":42.1402,"h":42.18,"l":41.9843,"n":12,"o":41.9843,"t":"2026-10-05T14:00:00Z","v":1035,"vw":42.085995},{"c":42.3,"h":42.3,"l":42.1501,"n":14,"o":42.1501,"t":"2026-10-05T14:15:00Z","v":6002,"vw":42.166569},{"c":42.22,"h":42.22,"l":42.2095,"n":3,"o":42.2095,"t":"2026-10-05T14:30:00Z","v":497,"vw":42.212953},{"c":42.28,"h":42.28,"l":42.265,"n":5,"o":42.265,"t":"2026-10-05T14:45:00Z","v":533,"vw":42.271928},{"c":42.205,"h":42.205,"l":42.205,"n":2,"o":42.205,"t":"2026-10-05T15:00:00Z","v":1552,"vw":42.205},{"c":42.2325,"h":42.24,"l":42.16,"n":10,"o":42.16,"t":"2026-10-05T15:30:00Z","v":1550,"vw":42.216296},{"c":42.23,"h":42.23,"l":42.21,"n":6,"o":42.21,"t":"2026-10-05T15:45:00Z","v":1285,"vw":42.219179},{"c":42.2038,"h":42.24,"l":42.19,"n":17,"o":42.24,"t":"2026-10-05T16:00:00Z","v":17217,"vw":42.217785},{"c":42.235,"h":42.235,"l":42.21,"n":11,"o":42.2199,"t":"2026-10-05T16:15:00Z","v":73101,"vw":42.210193},{"c":42.258,"h":42.258,"l":42.25,"n":3,"o":42.25,"t":"2026-10-05T16:30:00Z","v":292,"vw":42.255241},{"c":42.2817,"h":42.3,"l":42.2817,"n":5,"o":42.3,"t":"2026-10-05T16:45:00Z","v":1528,"vw":42.298499},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-05T17:00:00Z","v":100,"vw":42.26},{"c":42.17,"h":42.175,"l":42.17,"n":3,"o":42.175,"t":"2026-10-05T17:15:00Z","v":344,"vw":42.171736},{"c":42.18,"h":42.18,"l":42.155,"n":4,"o":42.155,"t":"2026-10-05T17:30:00Z","v":462,"vw":42.167981},{"c":42.25,"h":42.26,"l":42.25,"n":4,"o":42.25,"t":"2026-10-05T17:45:00Z","v":394,"vw":42.252778},{"c":42.23,"h":42.2859,"l":42.23,"n":5,"o":42.2859,"t":"2026-10-05T18:00:00Z","v":700,"vw":42.264543},{"c":42.22,"h":42.2428,"l":42.22,"n":4,"o":42.2428,"t":"2026-10-05T18:15:00Z","v":908,"vw":42.24005},{"c":42.17,"h":42.17,"l":42.16,"n":3,"o":42.1601,"t":"2026-10-05T18:30:00Z","v":672,"vw":42.162083},{"c":42.22,"h":42.22,"l":42.22,"n":3,"o":42.22,"t":"2026-10-05T19:00:00Z","v":493,"vw":42.22},{"c":42.22,"h":42.3,"l":42.22,"n":14,"o":42.3,"t":"2026-10-05T19:15:00Z","v":1403,"vw":42.262868},{"c":42.239,"h":42.28,"l":42.185,"n":40,"o":42.185,"t":"2026-10-05T19:30:00Z","v":5936,"vw":42.233375},{"c":42.22,"h":42.27,"l":42.2,"n":28,"o":42.2401,"t":"2026-10-05T19:45:00Z","v":6109,"vw":42.221243},{"c":42.23,"h":42.23,"l":42.23,"n":3,"o":42.23,"t":"2026-10-05T20:00:00Z","v":197,"vw":42.23},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-06T08:00:00Z","v":969,"vw":42.01},{"c":42.29,"h":42.29,"l":42.29,"n":1,"o":42.29,"t":"2026-10-06T09:45:00Z","v":168,"vw":42.29},{"c":42.6,"h":42.6,"l":42.34,"n":16,"o":42.34,"t":"2026-10-06T13:30:00Z","v":8342,"vw":42.36207},{"c":42.742,"h":42.742,"l":42.5783,"n":6,"o":42.59,"t":"2026-10-06T13:45:00Z","v":615,"vw":42.638636},{"c":42.7001,"h":42.745,"l":42.62,"n":14,"o":42.745,"t":"2026-10-06T14:00:00Z","v":3408,"vw":42.712061},{"c":42.4649,"h":42.635,"l":42.4649,"n":4,"o":42.615,"t":"2026-10-06T14:15:00Z","v":738,"vw":42.576756},{"c":42.4001,"h":42.42,"l":42.3295,"n":4,"o":42.39,"t":"2026-10-06T14:30:00Z","v":1285,"vw":42.398115},{"c":42.5262,"h":42.5262,"l":42.39,"n":10,"o":42.4076,"t":"2026-10-06T14:45:00Z","v":1743,"vw":42.429033},{"c":42.53,"h":42.59,"l":42.53,"n":15,"o":42.5799,"t":"2026-10-06T15:00:00Z","v":20643,"vw":42.587507},{"c":42.58,"h":42.6,"l":42.58,"n":3,"o":42.6,"t":"2026-10-06T15:15:00Z","v":1100,"vw":42.598012},{"c":42.6301,"h":42.6301,"l":42.6,"n":4,"o":42.6,"t":"2026-10-06T15:30:00Z","v":600,"vw":42.61505},{"c":42.639,"h":42.6681,"l":42.6382,"n":6,"o":42.6382,"t":"2026-10-06T15:45:00Z","v":797,"vw":42.645235},{"c":42.5799,"h":42.5799,"l":42.5799,"n":1,"o":42.5799,"t":"2026-10-06T16:00:00Z","v":119,"vw":42.5799},{"c":42.529,"h":42.5799,"l":42.529,"n":4,"o":42.5623,"t":"2026-10-06T16:15:00Z","v":1822,"vw":42.573267},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-06T16:30:00Z","v":120,"vw":42.57},{"c":42.57,"h":42.57,"l":42.54,"n":2,"o":42.54,"t":"2026-10-06T16:45:00Z","v":370,"vw":42.548108},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-06T17:00:00Z","v":662,"vw":42.66},{"c":42.67,"h":42.67,"l":42.6299,"n":3,"o":42.6299,"t":"2026-10-06T17:15:00Z","v":326,"vw":42.651927},{"c":42.69,"h":42.69,"l":42.66,"n":8,"o":42.66,"t":"2026-10-06T17:30:00Z","v":1150,"vw":42.671271},{"c":42.67,"h":42.67,"l":42.6675,"n":4,"o":42.6675,"t":"2026-10-06T17:45:00Z","v":518,"vw":42.668837},{"c":42.65,"h":42.6599,"l":42.65,"n":3,"o":42.6599,"t":"2026-10-06T18:00:00Z","v":840,"vw":42.658036},{"c":42.575,"h":42.65,"l":42.575,"n":7,"o":42.65,"t":"2026-10-06T18:15:00Z","v":969,"vw":42.635938},{"c":42.53,"h":42.535,"l":42.53,"n":3,"o":42.535,"t":"2026-10-06T18:30:00Z","v":475,"vw":42.532357},{"c":42.4905,"h":42.5,"l":42.4905,"n":4,"o":42.5,"t":"2026-10-06T18:45:00Z","v":647,"vw":42.497967},{"c":42.475,"h":42.475,"l":42.475,"n":5,"o":42.475,"t":"2026-10-06T19:00:00Z","v":336,"vw":42.475},{"c":42.51,"h":42.5199,"l":42.51,"n":8,"o":42.515,"t":"2026-10-06T19:15:00Z","v":5836,"vw":42.511878},{"c":42.572,"h":42.595,"l":42.565,"n":15,"o":42.565,"t":"2026-10-06T19:30:00Z","v":2145,"vw":42.579931},{"c":42.57,"h":42.59,"l":42.54,"n":50,"o":42.57,"t":"2026-10-06T19:45:00Z","v":6397,"vw":42.570271},{"c":42.57,"h":42.57,"l":42.57,"n":4,"o":42.57,"t":"2026-10-06T20:00:00Z","v":1824,"vw":42.57},{"c":42.03,"h":42.2,"l":42.03,"n":18,"o":42.2,"t":"2026-10-07T13:30:00Z","v":2909,"vw":42.192067},{"c":41.8,"h":41.8662,"l":41.8,"n":7,"o":41.8662,"t":"2026-10-07T13:45:00Z","v":626,"vw":41.815277},{"c":41.72,"h":41.74,"l":41.72,"n":5,"o":41.74,"t":"2026-10-07T14:00:00Z","v":500,"vw":41.736},{"c":41.668,"h":41.67,"l":41.668,"n":3,"o":41.67,"t":"2026-10-07T14:15:00Z","v":310,"vw":41.669228},{"c":41.6689,"h":41.69,"l":41.6689,"n":2,"o":41.69,"t":"2026-10-07T14:30:00Z","v":1948,"vw":41.677013},{"c":41.625,"h":41.625,"l":41.62,"n":4,"o":41.62,"t":"2026-10-07T14:45:00Z","v":1250,"vw":41.624167},{"c":41.585,"h":41.595,"l":41.55,"n":7,"o":41.595,"t":"2026-10-07T15:00:00Z","v":1258,"vw":41.56576},{"c":41.5518,"h":41.56,"l":41.5505,"n":5,"o":41.5505,"t":"2026-10-07T15:15:00Z","v":1471,"vw":41.552932},{"c":41.625,"h":41.625,"l":41.5053,"n":7,"o":41.5053,"t":"2026-10-07T15:30:00Z","v":1153,"vw":41.56013},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-07T15:45:00Z","v":300,"vw":41.62},{"c":41.715,"h":41.74,"l":41.69,"n":9,"o":41.7,"t":"2026-10-07T16:00:00Z","v":1199,"vw":41.716204},{"c":41.71,"h":41.7375,"l":41.71,"n":3,"o":41.7375,"t":"2026-10-07T16:15:00Z","v":2297,"vw":41.72198},{"c":41.695,"h":41.7082,"l":41.695,"n":3,"o":41.7082,"t":"2026-10-07T16:30:00Z","v":598,"vw":41.69915},{"c":41.74,"h":41.78,"l":41.7301,"n":10,"o":41.78,"t":"2026-10-07T16:45:00Z","v":6558,"vw":41.74216},{"c":41.718249,"h":41.738,"l":41.718249,"n":6,"o":41.738,"t":"2026-10-07T17:00:00Z","v":1343,"vw":41.7218},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-07T17:15:00Z","v":400,"vw":41.79},{"c":41.76,"h":41.765,"l":41.72,"n":11,"o":41.7301,"t":"2026-10-07T17:30:00Z","v":4697,"vw":41.746904},{"c":41.7007,"h":41.7299,"l":41.6901,"n":12,"o":41.72,"t":"2026-10-07T17:45:00Z","v":16550,"vw":41.703611},{"c":41.755,"h":41.79,"l":41.755,"n":13,"o":41.79,"t":"2026-10-07T18:00:00Z","v":1735,"vw":41.778646},{"c":41.81,"h":41.81,"l":41.76,"n":8,"o":41.76,"t":"2026-10-07T18:15:00Z","v":1778,"vw":41.785762},{"c":41.7618,"h":41.78,"l":41.73,"n":6,"o":41.78,"t":"2026-10-07T18:30:00Z","v":919,"vw":41.752745},{"c":41.77,"h":41.78,"l":41.77,"n":13,"o":41.78,"t":"2026-10-07T18:45:00Z","v":1288,"vw":41.77501},{"c":41.75,"h":41.76,"l":41.7451,"n":6,"o":41.7451,"t":"2026-10-07T19:00:00Z","v":754,"vw":41.753804},{"c":41.75,"h":41.75,"l":41.72,"n":6,"o":41.72,"t":"2026-10-07T19:15:00Z","v":961,"vw":41.731072},{"c":41.73,"h":41.73,"l":41.7,"n":11,"o":41.7,"t":"2026-10-07T19:30:00Z","v":1071,"vw":41.721058},{"c":41.69,"h":41.71,"l":41.6501,"n":87,"o":41.6902,"t":"2026-10-07T19:45:00Z","v":23570,"vw":41.683736},{"c":41.71,"h":41.71,"l":41.71,"n":4,"o":41.71,"t":"2026-10-07T20:00:00Z","v":468,"vw":41.71},{"c":41.53,"h":41.61,"l":41.48,"n":20,"o":41.61,"t":"2026-10-08T13:30:00Z","v":2686,"vw":41.587863},{"c":41.77,"h":41.77,"l":41.65,"n":12,"o":41.65,"t":"2026-10-08T13:45:00Z","v":6855,"vw":41.684185},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-10-08T14:00:00Z","v":100,"vw":41.78},{"c":41.76,"h":41.82,"l":41.74,"n":47,"o":41.81,"t":"2026-10-08T14:15:00Z","v":15268,"vw":41.807392},{"c":41.78,"h":41.78,"l":41.7475,"n":13,"o":41.7475,"t":"2026-10-08T14:30:00Z","v":1829,"vw":41.760014},{"c":41.7,"h":41.76,"l":41.7,"n":5,"o":41.76,"t":"2026-10-08T14:45:00Z","v":1581,"vw":41.73},{"c":41.61,"h":41.66,"l":41.61,"n":4,"o":41.66,"t":"2026-10-08T15:00:00Z","v":763,"vw":41.627192},{"c":41.52,"h":41.5576,"l":41.51,"n":16,"o":41.5175,"t":"2026-10-08T15:15:00Z","v":2713,"vw":41.520729},{"c":41.47,"h":41.51,"l":41.455,"n":8,"o":41.51,"t":"2026-10-08T15:30:00Z","v":2213,"vw":41.471752},{"c":41.525,"h":41.525,"l":41.475,"n":10,"o":41.475,"t":"2026-10-08T15:45:00Z","v":2042,"vw":41.505394},{"c":41.545,"h":41.5568,"l":41.54,"n":6,"o":41.5568,"t":"2026-10-08T16:00:00Z","v":1945,"vw":41.550083},{"c":41.6013,"h":41.66,"l":41.5039,"n":37,"o":41.5077,"t":"2026-10-08T16:15:00Z","v":5899,"vw":41.578093},{"c":41.65,"h":41.65,"l":41.5801,"n":14,"o":41.59,"t":"2026-10-08T16:30:00Z","v":4363,"vw":41.640797},{"c":41.56,"h":41.635,"l":41.52,"n":11,"o":41.63,"t":"2026-10-08T16:45:00Z","v":7014,"vw":41.544199},{"c":41.46,"h":41.46,"l":41.46,"n":2,"o":41.46,"t":"2026-10-08T17:15:00Z","v":195,"vw":41.46},{"c":41.505,"h":41.505,"l":41.4982,"n":2,"o":41.4982,"t":"2026-10-08T17:30:00Z","v":669,"vw":41.499318},{"c":41.635,"h":41.705,"l":41.61,"n":9,"o":41.705,"t":"2026-10-08T17:45:00Z","v":1409,"vw":41.646315},{"c":41.72,"h":41.72,"l":41.63,"n":6,"o":41.63,"t":"2026-10-08T18:00:00Z","v":315,"vw":41.67},{"c":41.75,"h":41.75,"l":41.7,"n":19,"o":41.72,"t":"2026-10-08T18:15:00Z","v":4719,"vw":41.72177},{"c":41.675,"h":41.675,"l":41.675,"n":2,"o":41.675,"t":"2026-10-08T18:30:00Z","v":206,"vw":41.675},{"c":41.7201,"h":41.7201,"l":41.7201,"n":1,"o":41.7201,"t":"2026-10-08T18:45:00Z","v":3656,"vw":41.7201},{"c":41.68,"h":41.705,"l":41.68,"n":8,"o":41.6938,"t":"2026-10-08T19:00:00Z","v":413,"vw":41.69315},{"c":41.76,"h":41.76,"l":41.7398,"n":6,"o":41.7398,"t":"2026-10-08T19:15:00Z","v":2221,"vw":41.749832},{"c":41.725,"h":41.725,"l":41.69,"n":21,"o":41.69,"t":"2026-10-08T19:30:00Z","v":2060,"vw":41.702487},{"c":41.74,"h":41.74,"l":41.7,"n":34,"o":41.74,"t":"2026-10-08T19:45:00Z","v":6331,"vw":41.731451},{"c":41.76,"h":41.76,"l":41.76,"n":4,"o":41.76,"t":"2026-10-08T20:00:00Z","v":873,"vw":41.76},{"c":41.77,"h":41.93,"l":41.75,"n":27,"o":41.93,"t":"2026-10-09T13:30:00Z","v":3311,"vw":41.876475},{"c":41.79,"h":41.79,"l":41.71,"n":19,"o":41.74,"t":"2026-10-09T13:45:00Z","v":1566,"vw":41.754789},{"c":41.85,"h":41.85,"l":41.8,"n":8,"o":41.82,"t":"2026-10-09T14:00:00Z","v":903,"vw":41.827113},{"c":41.84,"h":41.85,"l":41.84,"n":3,"o":41.85,"t":"2026-10-09T14:15:00Z","v":1214,"vw":41.84899},{"c":41.89,"h":41.925,"l":41.89,"n":12,"o":41.905,"t":"2026-10-09T14:30:00Z","v":1363,"vw":41.911649},{"c":41.99,"h":41.99,"l":41.915,"n":3,"o":41.915,"t":"2026-10-09T14:45:00Z","v":459,"vw":41.954869},{"c":42.03,"h":42.0336,"l":42.03,"n":2,"o":42.0336,"t":"2026-10-09T15:15:00Z","v":346,"vw":42.031561},{"c":42.08,"h":42.08,"l":42.055,"n":8,"o":42.07,"t":"2026-10-09T15:30:00Z","v":1445,"vw":42.067284},{"c":42.0499,"h":42.0499,"l":42.018,"n":11,"o":42.035,"t":"2026-10-09T15:45:00Z","v":4310,"vw":42.03605},{"c":42.0085,"h":42.035,"l":42.0085,"n":4,"o":42.03,"t":"2026-10-09T16:30:00Z","v":469,"vw":42.023659},{"c":41.99,"h":41.9944,"l":41.99,"n":2,"o":41.9944,"t":"2026-10-09T16:45:00Z","v":520,"vw":41.993385},{"c":42.0097,"h":42.0097,"l":42.0097,"n":1,"o":42.0097,"t":"2026-10-09T17:00:00Z","v":322,"vw":42.0097},{"c":41.9902,"h":41.9902,"l":41.9902,"n":1,"o":41.9902,"t":"2026-10-09T17:15:00Z","v":600,"vw":41.9902},{"c":41.97,"h":41.9897,"l":41.97,"n":5,"o":41.98,"t":"2026-10-09T17:30:00Z","v":918,"vw":41.977557},{"c":42.095,"h":42.095,"l":42.04,"n":6,"o":42.045,"t":"2026-10-09T18:00:00Z","v":2473,"vw":42.054482},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-09T18:30:00Z","v":400,"vw":42.02},{"c":42.02,"h":42.02,"l":42.02,"n":4,"o":42.02,"t":"2026-10-09T18:45:00Z","v":695,"vw":42.02},{"c":42.0801,"h":42.11,"l":42.08,"n":15,"o":42.11,"t":"2026-10-09T19:00:00Z","v":1778,"vw":42.084935},{"c":42.14,"h":42.16,"l":42.09,"n":13,"o":42.09,"t":"2026-10-09T19:15:00Z","v":1887,"vw":42.139374},{"c":42.1708,"h":42.175,"l":42.16,"n":6,"o":42.16,"t":"2026-10-09T19:30:00Z","v":1273,"vw":42.170454},{"c":42.22,"h":42.22,"l":42.15,"n":52,"o":42.18,"t":"2026-10-09T19:45:00Z","v":6797,"vw":42.190951},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-09T20:00:00Z","v":182,"vw":42.24},{"c":42.31,"h":42.38,"l":42.31,"n":22,"o":42.34,"t":"2026-10-12T13:30:00Z","v":6745,"vw":42.330263},{"c":42.4051,"h":42.47,"l":42.4051,"n":6,"o":42.47,"t":"2026-10-12T13:45:00Z","v":1154,"vw":42.438679},{"c":42.2793,"h":42.34,"l":42.2793,"n":4,"o":42.335,"t":"2026-10-12T14:00:00Z","v":858,"vw":42.309556},{"c":42.2808,"h":42.285,"l":42.26,"n":6,"o":42.27,"t":"2026-10-12T14:15:00Z","v":746,"vw":42.275797},{"c":42.32,"h":42.32,"l":42.32,"n":2,"o":42.32,"t":"2026-10-12T14:30:00Z","v":151,"vw":42.32},{"c":42.4099,"h":42.4099,"l":42.4099,"n":2,"o":42.4099,"t":"2026-10-12T14:45:00Z","v":5000,"vw":42.4099},{"c":42.369,"h":42.369,"l":42.369,"n":1,"o":42.369,"t":"2026-10-12T15:00:00Z","v":500,"vw":42.369},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-12T15:30:00Z","v":100,"vw":42.35},{"c":42.3091,"h":42.35,"l":42.3091,"n":3,"o":42.35,"t":"2026-10-12T15:45:00Z","v":1120,"vw":42.321698},{"c":42.3199,"h":42.3199,"l":42.2969,"n":16,"o":42.31,"t":"2026-10-12T16:00:00Z","v":2135,"vw":42.304744},{"c":42.2593,"h":42.28,"l":42.2593,"n":8,"o":42.28,"t":"2026-10-12T16:15:00Z","v":1220,"vw":42.272073},{"c":42.225,"h":42.24,"l":42.225,"n":5,"o":42.24,"t":"2026-10-12T16:30:00Z","v":1449,"vw":42.23795},{"c":42.2,"h":42.2,"l":42.19,"n":6,"o":42.19,"t":"2026-10-12T16:45:00Z","v":540,"vw":42.194985},{"c":42.22,"h":42.23,"l":42.215,"n":3,"o":42.23,"t":"2026-10-12T17:00:00Z","v":671,"vw":42.219545},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-12T17:15:00Z","v":342,"vw":42.22},{"c":42.2478,"h":42.2478,"l":42.215,"n":4,"o":42.215,"t":"2026-10-12T17:30:00Z","v":350,"vw":42.230705},{"c":42.19,"h":42.2263,"l":42.19,"n":8,"o":42.2,"t":"2026-10-12T17:45:00Z","v":8094,"vw":42.201427},{"c":42.15,"h":42.205,"l":42.1482,"n":15,"o":42.2,"t":"2026-10-12T18:00:00Z","v":1895,"vw":42.166676},{"c":42.1,"h":42.135,"l":42.1,"n":9,"o":42.135,"t":"2026-10-12T18:15:00Z","v":1017,"vw":42.116658},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-12T18:30:00Z","v":191,"vw":42.1},{"c":42.065,"h":42.1,"l":42.065,"n":5,"o":42.1,"t":"2026-10-12T18:45:00Z","v":1048,"vw":42.078239},{"c":42.095,"h":42.095,"l":42.0827,"n":4,"o":42.0827,"t":"2026-10-12T19:00:00Z","v":400,"vw":42.090956},{"c":42.11,"h":42.12,"l":42.11,"n":7,"o":42.11,"t":"2026-10-12T19:15:00Z","v":2285,"vw":42.116303},{"c":42.12,"h":42.12,"l":42.115,"n":2,"o":42.115,"t":"2026-10-12T19:30:00Z","v":985,"vw":42.119416},{"c":42.16,"h":42.16,"l":42.14,"n":32,"o":42.14,"t":"2026-10-12T19:45:00Z","v":3436,"vw":42.150402},{"c":42.16,"h":42.16,"l":42.16,"n":3,"o":42.16,"t":"2026-10-12T20:00:00Z","v":1510,"vw":42.16},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-13T08:00:00Z","v":2935,"vw":41.8},{"c":41.795,"h":41.95,"l":41.73,"n":38,"o":41.95,"t":"2026-10-13T13:30:00Z","v":7739,"vw":41.828076},{"c":41.585,"h":41.595,"l":41.56,"n":11,"o":41.58,"t":"2026-10-13T13:45:00Z","v":2014,"vw":41.584492},{"c":41.52,"h":41.55,"l":41.5,"n":14,"o":41.5325,"t":"2026-10-13T14:00:00Z","v":2122,"vw":41.53001},{"c":41.43,"h":41.48,"l":41.43,"n":15,"o":41.47,"t":"2026-10-13T14:15:00Z","v":2521,"vw":41.471696},{"c":41.304,"h":41.4078,"l":41.304,"n":17,"o":41.4078,"t":"2026-10-13T14:30:00Z","v":2525,"vw":41.343319},{"c":41.31,"h":41.3378,"l":41.2901,"n":15,"o":41.325,"t":"2026-10-13T14:45:00Z","v":3052,"vw":41.313496},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-13T15:00:00Z","v":201,"vw":41.3},{"c":41.34,"h":41.34,"l":41.34,"n":2,"o":41.34,"t":"2026-10-13T15:15:00Z","v":131,"vw":41.34},{"c":41.315,"h":41.315,"l":41.305,"n":4,"o":41.305,"t":"2026-10-13T15:30:00Z","v":719,"vw":41.312745},{"c":41.36,"h":41.38,"l":41.255,"n":20,"o":41.255,"t":"2026-10-13T15:45:00Z","v":3432,"vw":41.317588},{"c":41.44,"h":41.44,"l":41.3682,"n":23,"o":41.3682,"t":"2026-10-13T16:00:00Z","v":3150,"vw":41.386324},{"c":41.44,"h":41.45,"l":41.44,"n":4,"o":41.45,"t":"2026-10-13T16:15:00Z","v":502,"vw":41.447149},{"c":41.48,"h":41.48,"l":41.48,"n":4,"o":41.48,"t":"2026-10-13T16:30:00Z","v":152,"vw":41.48},{"c":41.455,"h":41.49,"l":41.455,"n":8,"o":41.49,"t":"2026-10-13T16:45:00Z","v":2728,"vw":41.465337},{"c":41.425,"h":41.425,"l":41.425,"n":2,"o":41.425,"t":"2026-10-13T17:00:00Z","v":558,"vw":41.425},{"c":41.4778,"h":41.4778,"l":41.4301,"n":7,"o":41.4301,"t":"2026-10-13T17:15:00Z","v":1777,"vw":41.44941},{"c":41.51,"h":41.54,"l":41.51,"n":9,"o":41.54,"t":"2026-10-13T17:30:00Z","v":2354,"vw":41.538076},{"c":41.49,"h":41.52,"l":41.4801,"n":92,"o":41.52,"t":"2026-10-13T17:45:00Z","v":19523,"vw":41.493692},{"c":41.675,"h":41.69,"l":41.544,"n":28,"o":41.544,"t":"2026-10-13T18:00:00Z","v":8191,"vw":41.67002},{"c":41.62,"h":41.65,"l":41.59,"n":34,"o":41.65,"t":"2026-10-13T18:15:00Z","v":10843,"vw":41.622547},{"c":41.6,"h":41.6,"l":41.56,"n":55,"o":41.6,"t":"2026-10-13T18:30:00Z","v":15838,"vw":41.578412},{"c":41.58,"h":41.61,"l":41.58,"n":65,"o":41.595,"t":"2026-10-13T18:45:00Z","v":15330,"vw":41.591278},{"c":41.62,"h":41.62,"l":41.55,"n":33,"o":41.58,"t":"2026-10-13T19:00:00Z","v":5544,"vw":41.593415},{"c":41.64,"h":41.64,"l":41.595,"n":34,"o":41.6201,"t":"2026-10-13T19:15:00Z","v":4503,"vw":41.614682},{"c":41.62,"h":41.65,"l":41.61,"n":66,"o":41.64,"t":"2026-10-13T19:30:00Z","v":8176,"vw":41.634784},{"c":41.55,"h":41.6,"l":41.53,"n":102,"o":41.6,"t":"2026-10-13T19:45:00Z","v":14295,"vw":41.559124},{"c":41.55,"h":41.55,"l":41.55,"n":3,"o":41.55,"t":"2026-10-13T20:00:00Z","v":705,"vw":41.55},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-13T20:30:00Z","v":525,"vw":41.55},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-14T08:00:00Z","v":1201,"vw":41.3},{"c":41.51,"h":41.51,"l":41.39,"n":21,"o":41.39,"t":"2026-10-14T13:30:00Z","v":4628,"vw":41.399602},{"c":41.5017,"h":41.65,"l":41.5017,"n":9,"o":41.64,"t":"2026-10-14T13:45:00Z","v":1955,"vw":41.539161},{"c":41.4,"h":41.4339,"l":41.4,"n":5,"o":41.415,"t":"2026-10-14T14:00:00Z","v":1555,"vw":41.416516},{"c":41.4593,"h":41.5,"l":41.44,"n":64,"o":41.5,"t":"2026-10-14T14:15:00Z","v":2919,"vw":41.462788},{"c":41.5018,"h":41.5018,"l":41.44,"n":6,"o":41.44,"t":"2026-10-14T14:30:00Z","v":412,"vw":41.4709},{"c":41.395,"h":41.4501,"l":41.395,"n":4,"o":41.4501,"t":"2026-10-14T14:45:00Z","v":674,"vw":41.413403},{"c":41.31,"h":41.41,"l":41.295,"n":16,"o":41.41,"t":"2026-10-14T15:00:00Z","v":3355,"vw":41.366027},{"c":41.32,"h":41.36,"l":41.295,"n":4,"o":41.295,"t":"2026-10-14T15:15:00Z","v":500,"vw":41.33897},{"c":41.22,"h":41.33,"l":41.22,"n":23,"o":41.305,"t":"2026-10-14T15:30:00Z","v":2299,"vw":41.27948},{"c":41.22,"h":41.2301,"l":41.22,"n":3,"o":41.2301,"t":"2026-10-14T15:45:00Z","v":265,"vw":41.22606},{"c":41.16,"h":41.28,"l":41.1507,"n":24,"o":41.215,"t":"2026-10-14T16:00:00Z","v":4300,"vw":41.228196},{"c":41.17,"h":41.17,"l":41.17,"n":2,"o":41.17,"t":"2026-10-14T16:15:00Z","v":162,"vw":41.17},{"c":41.25,"h":41.25,"l":41.186,"n":8,"o":41.186,"t":"2026-10-14T16:30:00Z","v":441,"vw":41.224788},{"c":41.2674,"h":41.2674,"l":41.22,"n":10,"o":41.236,"t":"2026-10-14T16:45:00Z","v":1008,"vw":41.243541},{"c":41.21,"h":41.27,"l":41.21,"n":7,"o":41.251,"t":"2026-10-14T17:00:00Z","v":866,"vw":41.250641},{"c":41.21,"h":41.21,"l":41.2023,"n":3,"o":41.2023,"t":"2026-10-14T17:15:00Z","v":1591,"vw":41.206768},{"c":41.1101,"h":41.15,"l":41.11,"n":9,"o":41.15,"t":"2026-10-14T17:30:00Z","v":1272,"vw":41.124467},{"c":41,"h":41.13,"l":41,"n":18,"o":41.13,"t":"2026-10-14T17:45:00Z","v":4786,"vw":41.01862},{"c":41.025,"h":41.025,"l":40.9306,"n":35,"o":40.99,"t":"2026-10-14T18:00:00Z","v":4645,"vw":40.986167},{"c":40.97,"h":40.9951,"l":40.97,"n":4,"o":40.9951,"t":"2026-10-14T18:15:00Z","v":2227,"vw":40.993174},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-14T18:30:00Z","v":2632,"vw":40.99},{"c":41.0121,"h":41.0121,"l":40.99,"n":13,"o":41.0012,"t":"2026-10-14T18:45:00Z","v":1840,"vw":40.996767},{"c":41.0199,"h":41.0199,"l":41.0199,"n":1,"o":41.0199,"t":"2026-10-14T19:00:00Z","v":172,"vw":41.0199},{"c":41.03,"h":41.05,"l":41.0299,"n":13,"o":41.04,"t":"2026-10-14T19:15:00Z","v":2347,"vw":41.036656},{"c":41.08,"h":41.1,"l":41.03,"n":57,"o":41.03,"t":"2026-10-14T19:30:00Z","v":4853,"vw":41.061173},{"c":41.08,"h":41.08,"l":41.01,"n":48,"o":41.0776,"t":"2026-10-14T19:45:00Z","v":5672,"vw":41.052663},{"c":41.11,"h":41.11,"l":41.11,"n":3,"o":41.11,"t":"2026-10-14T20:00:00Z","v":475,"vw":41.11},{"c":40.97,"h":40.97,"l":40.96,"n":3,"o":40.96,"t":"2026-10-14T20:45:00Z","v":709,"vw":40.964203},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-15T12:45:00Z","v":200,"vw":41},{"c":40.4768,"h":41,"l":40.4768,"n":25,"o":40.92,"t":"2026-10-15T13:30:00Z","v":2740,"vw":40.920464},{"c":40.41,"h":40.555,"l":40.41,"n":6,"o":40.555,"t":"2026-10-15T13:45:00Z","v":233,"vw":40.4825},{"c":40.7399,"h":40.79,"l":40.55,"n":34,"o":40.55,"t":"2026-10-15T14:00:00Z","v":4924,"vw":40.72211},{"c":40.7102,"h":40.74,"l":40.7102,"n":2,"o":40.74,"t":"2026-10-15T14:15:00Z","v":2657,"vw":40.7114},{"c":40.92,"h":40.92,"l":40.68,"n":9,"o":40.68,"t":"2026-10-15T14:30:00Z","v":2450,"vw":40.811194},{"c":40.91,"h":40.91,"l":40.91,"n":2,"o":40.91,"t":"2026-10-15T14:45:00Z","v":417,"vw":40.91},{"c":41.085,"h":41.11,"l":41.04,"n":9,"o":41.04,"t":"2026-10-15T15:00:00Z","v":844,"vw":41.090754},{"c":41.08,"h":41.115,"l":41.0722,"n":4,"o":41.115,"t":"2026-10-15T15:15:00Z","v":1390,"vw":41.082552},{"c":41.03,"h":41.06,"l":41,"n":27,"o":41,"t":"2026-10-15T15:30:00Z","v":5275,"vw":41.047556},{"c":41.015,"h":41.015,"l":41.015,"n":2,"o":41.015,"t":"2026-10-15T15:45:00Z","v":149,"vw":41.015},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-15T16:00:00Z","v":482,"vw":41},{"c":40.9517,"h":40.98,"l":40.945,"n":7,"o":40.965,"t":"2026-10-15T16:15:00Z","v":1101,"vw":40.960664},{"c":40.99,"h":41.0163,"l":40.99,"n":7,"o":41.0163,"t":"2026-10-15T16:30:00Z","v":793,"vw":40.999178},{"c":41,"h":41.01,"l":40.95,"n":8,"o":41.01,"t":"2026-10-15T16:45:00Z","v":10005,"vw":40.956892},{"c":41.0201,"h":41.0201,"l":40.99,"n":13,"o":41.015,"t":"2026-10-15T17:00:00Z","v":1944,"vw":41.0066},{"c":41.05,"h":41.06,"l":41.045,"n":9,"o":41.06,"t":"2026-10-15T17:15:00Z","v":1428,"vw":41.052897},{"c":41.04,"h":41.05,"l":41.04,"n":5,"o":41.05,"t":"2026-10-15T17:30:00Z","v":516,"vw":41.044651},{"c":41.09,"h":41.1195,"l":41.0523,"n":12,"o":41.0523,"t":"2026-10-15T17:45:00Z","v":2203,"vw":41.089491},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-15T18:00:00Z","v":1210,"vw":41.05},{"c":41.075,"h":41.075,"l":41.02,"n":16,"o":41.035,"t":"2026-10-15T18:15:00Z","v":2358,"vw":41.039323},{"c":41.125,"h":41.125,"l":41.08,"n":55,"o":41.08,"t":"2026-10-15T18:30:00Z","v":34730,"vw":41.094851},{"c":41.15,"h":41.1793,"l":41.15,"n":11,"o":41.15,"t":"2026-10-15T18:45:00Z","v":2099,"vw":41.161988},{"c":41.24,"h":41.24,"l":41.19,"n":6,"o":41.19,"t":"2026-10-15T19:00:00Z","v":852,"vw":41.201848},{"c":41.2775,"h":41.3,"l":41.2775,"n":6,"o":41.29,"t":"2026-10-15T19:15:00Z","v":882,"vw":41.293186},{"c":41.3617,"h":41.38,"l":41.29,"n":13,"o":41.29,"t":"2026-10-15T19:30:00Z","v":1040,"vw":41.327525},{"c":41.42,"h":41.44,"l":41.3509,"n":33,"o":41.387556,"t":"2026-10-15T19:45:00Z","v":6702,"vw":41.399091},{"c":41.42,"h":41.42,"l":41.42,"n":2,"o":41.42,"t":"2026-10-15T20:00:00Z","v":127,"vw":41.42},{"c":41.57,"h":41.68,"l":41.44,"n":23,"o":41.59,"t":"2026-10-16T13:30:00Z","v":3942,"vw":41.568356},{"c":41.67,"h":41.6843,"l":41.67,"n":9,"o":41.68,"t":"2026-10-16T13:45:00Z","v":512,"vw":41.678911},{"c":41.68,"h":41.7171,"l":41.62,"n":9,"o":41.62,"t":"2026-10-16T14:00:00Z","v":1736,"vw":41.693782},{"c":41.6815,"h":41.745,"l":41.6815,"n":10,"o":41.69,"t":"2026-10-16T14:15:00Z","v":1848,"vw":41.695561},{"c":41.74,"h":41.74,"l":41.68,"n":9,"o":41.68,"t":"2026-10-16T14:30:00Z","v":610,"vw":41.6931},{"c":41.735,"h":41.8,"l":41.71,"n":7,"o":41.8,"t":"2026-10-16T14:45:00Z","v":1614,"vw":41.762075},{"c":41.51,"h":41.7,"l":41.5,"n":27,"o":41.7,"t":"2026-10-16T15:00:00Z","v":2871,"vw":41.571535},{"c":41.26,"h":41.3501,"l":41.26,"n":21,"o":41.35,"t":"2026-10-16T15:15:00Z","v":1822,"vw":41.296886},{"c":41.25,"h":41.27,"l":41.205,"n":9,"o":41.27,"t":"2026-10-16T15:30:00Z","v":4801,"vw":41.223257},{"c":41.18,"h":41.28,"l":41.18,"n":6,"o":41.28,"t":"2026-10-16T15:45:00Z","v":610,"vw":41.257075},{"c":41.095,"h":41.135,"l":41.055,"n":9,"o":41.055,"t":"2026-10-16T16:00:00Z","v":1323,"vw":41.083501},{"c":41.16,"h":41.2381,"l":41.16,"n":7,"o":41.2381,"t":"2026-10-16T16:15:00Z","v":2025,"vw":41.180566},{"c":41.1499,"h":41.155,"l":41.1499,"n":9,"o":41.155,"t":"2026-10-16T16:30:00Z","v":717,"vw":41.153067},{"c":41.1,"h":41.15,"l":41.09,"n":25,"o":41.13,"t":"2026-10-16T16:45:00Z","v":7229,"vw":41.099694},{"c":41.06,"h":41.09,"l":41.06,"n":3,"o":41.09,"t":"2026-10-16T17:00:00Z","v":711,"vw":41.070309},{"c":40.99,"h":41.0401,"l":40.99,"n":21,"o":41,"t":"2026-10-16T17:15:00Z","v":4777,"vw":41.017767},{"c":41.16,"h":41.16,"l":41.08,"n":8,"o":41.08,"t":"2026-10-16T17:30:00Z","v":700,"vw":41.12},{"c":41.12,"h":41.13,"l":41.12,"n":4,"o":41.13,"t":"2026-10-16T17:45:00Z","v":633,"vw":41.122433},{"c":41.045,"h":41.06,"l":41.0071,"n":15,"o":41.015,"t":"2026-10-16T18:00:00Z","v":1510,"vw":41.031128},{"c":40.9951,"h":41.07,"l":40.9951,"n":9,"o":41.06,"t":"2026-10-16T18:15:00Z","v":988,"vw":41.027467},{"c":41.01,"h":41.03,"l":40.955,"n":12,"o":40.955,"t":"2026-10-16T18:30:00Z","v":2315,"vw":41.002766},{"c":40.96,"h":41.02,"l":40.96,"n":14,"o":41.02,"t":"2026-10-16T18:45:00Z","v":2008,"vw":40.989559},{"c":40.88,"h":40.9801,"l":40.88,"n":3,"o":40.9801,"t":"2026-10-16T19:00:00Z","v":592,"vw":40.954898},{"c":41.03,"h":41.03,"l":41,"n":25,"o":41,"t":"2026-10-16T19:15:00Z","v":2329,"vw":41.022403},{"c":40.995,"h":41.0523,"l":40.99,"n":17,"o":41.05,"t":"2026-10-16T19:30:00Z","v":1932,"vw":41.01754},{"c":41.13,"h":41.15,"l":41.01,"n":82,"o":41.01,"t":"2026-10-16T19:45:00Z","v":8377,"vw":41.107619},{"c":41.13,"h":41.13,"l":41.13,"n":4,"o":41.13,"t":"2026-10-16T20:00:00Z","v":563,"vw":41.13},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-19T08:00:00Z","v":1612,"vw":41.14},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-19T13:00:00Z","v":100,"vw":41.35},{"c":41.235,"h":41.31,"l":41.09,"n":34,"o":41.09,"t":"2026-10-19T13:30:00Z","v":10141,"vw":41.189369},{"c":40.97,"h":41.03,"l":40.97,"n":7,"o":41.03,"t":"2026-10-19T13:45:00Z","v":1096,"vw":41.005},{"c":41.12,"h":41.12,"l":41.03,"n":7,"o":41.035,"t":"2026-10-19T14:00:00Z","v":1040,"vw":41.064255},{"c":41.13,"h":41.1849,"l":41.12,"n":39,"o":41.1849,"t":"2026-10-19T14:15:00Z","v":5781,"vw":41.139235},{"c":41.03,"h":41.06,"l":41.01,"n":16,"o":41.04,"t":"2026-10-19T14:30:00Z","v":1770,"vw":41.032717},{"c":41.21,"h":41.21,"l":41.04,"n":40,"o":41.04,"t":"2026-10-19T14:45:00Z","v":6799,"vw":41.139536},{"c":41.215,"h":41.2499,"l":41.215,"n":12,"o":41.23,"t":"2026-10-19T15:00:00Z","v":1490,"vw":41.234559},{"c":41.35,"h":41.365,"l":41.32,"n":3,"o":41.32,"t":"2026-10-19T15:15:00Z","v":1119,"vw":41.357721},{"c":41.405,"h":41.405,"l":41.34,"n":5,"o":41.34,"t":"2026-10-19T15:30:00Z","v":2621,"vw":41.350038},{"c":41.395,"h":41.44,"l":41.395,"n":8,"o":41.4178,"t":"2026-10-19T15:45:00Z","v":920,"vw":41.421783},{"c":41.31,"h":41.363,"l":41.31,"n":6,"o":41.363,"t":"2026-10-19T16:00:00Z","v":629,"vw":41.323361},{"c":41.34,"h":41.34,"l":41.2982,"n":3,"o":41.32,"t":"2026-10-19T16:15:00Z","v":826,"vw":41.314211},{"c":41.28,"h":41.29,"l":41.25,"n":16,"o":41.29,"t":"2026-10-19T16:30:00Z","v":1826,"vw":41.270718},{"c":41.25,"h":41.26,"l":41.23,"n":27,"o":41.24,"t":"2026-10-19T16:45:00Z","v":3156,"vw":41.241263},{"c":41.22,"h":41.24,"l":41.21,"n":39,"o":41.23,"t":"2026-10-19T17:00:00Z","v":4469,"vw":41.221627},{"c":41.27,"h":41.27,"l":41.22,"n":17,"o":41.22,"t":"2026-10-19T17:15:00Z","v":2089,"vw":41.246085},{"c":41.28,"h":41.28,"l":41.26,"n":56,"o":41.27,"t":"2026-10-19T17:30:00Z","v":8473,"vw":41.274088},{"c":41.24,"h":41.26,"l":41.24,"n":5,"o":41.26,"t":"2026-10-19T17:45:00Z","v":847,"vw":41.249445},{"c":41.23,"h":41.23,"l":41.22,"n":13,"o":41.22,"t":"2026-10-19T18:00:00Z","v":1726,"vw":41.22846},{"c":41.23,"h":41.2605,"l":41.23,"n":14,"o":41.26,"t":"2026-10-19T18:15:00Z","v":51709,"vw":41.233023},{"c":41.24,"h":41.24,"l":41.19,"n":30,"o":41.22,"t":"2026-10-19T18:30:00Z","v":16717,"vw":41.227306},{"c":41.26,"h":41.28,"l":41.26,"n":7,"o":41.28,"t":"2026-10-19T18:45:00Z","v":3641,"vw":41.277962},{"c":41.28,"h":41.29,"l":41.26,"n":116,"o":41.26,"t":"2026-10-19T19:00:00Z","v":7685,"vw":41.278935},{"c":41.29,"h":41.31,"l":41.26,"n":32,"o":41.27,"t":"2026-10-19T19:15:00Z","v":8659,"vw":41.286039},{"c":41.24,"h":41.27,"l":41.19,"n":38,"o":41.27,"t":"2026-10-19T19:30:00Z","v":2631,"vw":41.252846},{"c":41.11,"h":41.24,"l":41.11,"n":122,"o":41.24,"t":"2026-10-19T19:45:00Z","v":15529,"vw":41.133714},{"c":41.11,"h":41.11,"l":41.11,"n":3,"o":41.11,"t":"2026-10-19T20:00:00Z","v":824,"vw":41.11},{"c":40.84,"h":40.97,"l":40.77,"n":105,"o":40.97,"t":"2026-10-20T13:30:00Z","v":8846,"vw":40.865085},{"c":41.03,"h":41.03,"l":40.98,"n":8,"o":40.98,"t":"2026-10-20T13:45:00Z","v":573,"vw":40.989434},{"c":41.1055,"h":41.11,"l":40.99,"n":50,"o":41.07,"t":"2026-10-20T14:00:00Z","v":9669,"vw":41.090751},{"c":41.48,"h":41.48,"l":41.02,"n":44,"o":41.0383,"t":"2026-10-20T14:15:00Z","v":5413,"vw":41.273933},{"c":41.4201,"h":41.54,"l":41.28,"n":20,"o":41.54,"t":"2026-10-20T14:30:00Z","v":1612,"vw":41.421664},{"c":41.415,"h":41.44,"l":41.375,"n":14,"o":41.44,"t":"2026-10-20T14:45:00Z","v":1992,"vw":41.414917},{"c":40.96,"h":41.37,"l":40.96,"n":35,"o":41.37,"t":"2026-10-20T15:00:00Z","v":2330,"vw":41.104276},{"c":40.94,"h":40.98,"l":40.89,"n":11,"o":40.89,"t":"2026-10-20T15:15:00Z","v":486,"vw":40.946931},{"c":40.9123,"h":40.9362,"l":40.84,"n":15,"o":40.92,"t":"2026-10-20T15:30:00Z","v":2541,"vw":40.894109},{"c":40.88,"h":40.915,"l":40.8201,"n":10,"o":40.8201,"t":"2026-10-20T15:45:00Z","v":2177,"vw":40.869659},{"c":40.89,"h":40.9,"l":40.88,"n":6,"o":40.9,"t":"2026-10-20T16:00:00Z","v":1219,"vw":40.895885},{"c":40.87,"h":40.87,"l":40.845,"n":7,"o":40.845,"t":"2026-10-20T16:15:00Z","v":500,"vw":40.854677},{"c":40.94,"h":40.95,"l":40.93,"n":15,"o":40.93,"t":"2026-10-20T16:30:00Z","v":1786,"vw":40.943691},{"c":40.845,"h":40.94,"l":40.8201,"n":6,"o":40.94,"t":"2026-10-20T16:45:00Z","v":1302,"vw":40.864921},{"c":40.85,"h":40.89,"l":40.84,"n":22,"o":40.89,"t":"2026-10-20T17:00:00Z","v":3073,"vw":40.859635},{"c":40.87,"h":40.89,"l":40.85,"n":18,"o":40.85,"t":"2026-10-20T17:15:00Z","v":4593,"vw":40.869257},{"c":40.94,"h":40.95,"l":40.916,"n":14,"o":40.916,"t":"2026-10-20T17:30:00Z","v":2499,"vw":40.941608},{"c":41,"h":41,"l":40.97,"n":12,"o":40.995,"t":"2026-10-20T17:45:00Z","v":2456,"vw":40.989933},{"c":40.97,"h":41.0299,"l":40.97,"n":18,"o":41.01,"t":"2026-10-20T18:00:00Z","v":2223,"vw":40.996217},{"c":40.9876,"h":41.0199,"l":40.9799,"n":36,"o":41.005,"t":"2026-10-20T18:15:00Z","v":29115,"vw":40.991449},{"c":40.86,"h":40.98,"l":40.86,"n":40,"o":40.96,"t":"2026-10-20T18:30:00Z","v":6219,"vw":40.909052},{"c":40.94,"h":40.94,"l":40.86,"n":50,"o":40.86,"t":"2026-10-20T18:45:00Z","v":10953,"vw":40.929275},{"c":40.95,"h":41.02,"l":40.94,"n":29,"o":40.94,"t":"2026-10-20T19:00:00Z","v":7315,"vw":40.977592},{"c":40.945,"h":40.95,"l":40.9,"n":55,"o":40.95,"t":"2026-10-20T19:15:00Z","v":7492,"vw":40.922632},{"c":40.8,"h":40.94,"l":40.8,"n":131,"o":40.93,"t":"2026-10-20T19:30:00Z","v":9939,"vw":40.851526},{"c":40.92,"h":40.92,"l":40.81,"n":236,"o":40.81,"t":"2026-10-20T19:45:00Z","v":28853,"vw":40.884866},{"c":40.91,"h":40.91,"l":40.91,"n":3,"o":40.91,"t":"2026-10-20T20:00:00Z","v":754,"vw":40.91},{"c":40.9,"h":40.9,"l":40.9,"n":2,"o":40.9,"t":"2026-10-21T08:00:00Z","v":1121,"vw":40.9},{"c":41.73,"h":41.73,"l":41.31,"n":25,"o":41.31,"t":"2026-10-21T13:30:00Z","v":5713,"vw":41.417997},{"c":41.79,"h":41.79,"l":41.72,"n":6,"o":41.72,"t":"2026-10-21T13:45:00Z","v":770,"vw":41.749577},{"c":41.62,"h":41.67,"l":41.529,"n":10,"o":41.67,"t":"2026-10-21T14:00:00Z","v":1054,"vw":41.594912},{"c":41.334,"h":41.46,"l":41.334,"n":6,"o":41.46,"t":"2026-10-21T14:15:00Z","v":716,"vw":41.385453},{"c":41.26,"h":41.32,"l":41.2399,"n":10,"o":41.32,"t":"2026-10-21T14:30:00Z","v":974,"vw":41.272329},{"c":41.31,"h":41.46,"l":41.31,"n":15,"o":41.3899,"t":"2026-10-21T14:45:00Z","v":1558,"vw":41.35494},{"c":41.435,"h":41.435,"l":41.41,"n":3,"o":41.41,"t":"2026-10-21T15:00:00Z","v":2033,"vw":41.424511},{"c":41.47,"h":41.47,"l":41.365,"n":5,"o":41.365,"t":"2026-10-21T15:15:00Z","v":1723,"vw":41.377158},{"c":41.52,"h":41.52,"l":41.425,"n":2,"o":41.425,"t":"2026-10-21T15:30:00Z","v":2400,"vw":41.432917},{"c":41.52,"h":41.52,"l":41.51,"n":6,"o":41.5118,"t":"2026-10-21T15:45:00Z","v":1217,"vw":41.515403},{"c":41.43,"h":41.4921,"l":41.43,"n":6,"o":41.4921,"t":"2026-10-21T16:00:00Z","v":451,"vw":41.46317},{"c":41.4,"h":41.4399,"l":41.4,"n":5,"o":41.43,"t":"2026-10-21T16:15:00Z","v":740,"vw":41.43011},{"c":41.59,"h":41.59,"l":41.4001,"n":14,"o":41.41,"t":"2026-10-21T16:30:00Z","v":1903,"vw":41.453793},{"c":41.42,"h":41.44,"l":41.42,"n":6,"o":41.44,"t":"2026-10-21T16:45:00Z","v":1559,"vw":41.432375},{"c":41.4199,"h":41.44,"l":41.4199,"n":5,"o":41.435,"t":"2026-10-21T17:00:00Z","v":887,"vw":41.43173},{"c":41.36,"h":41.4,"l":41.35,"n":7,"o":41.4,"t":"2026-10-21T17:15:00Z","v":1001,"vw":41.369128},{"c":41.32,"h":41.3401,"l":41.32,"n":5,"o":41.3401,"t":"2026-10-21T17:30:00Z","v":310,"vw":41.331828},{"c":41.3299,"h":41.33,"l":41.3199,"n":7,"o":41.3199,"t":"2026-10-21T17:45:00Z","v":2293,"vw":41.329027},{"c":41.29,"h":41.3001,"l":41.26,"n":11,"o":41.3001,"t":"2026-10-21T18:00:00Z","v":1245,"vw":41.286366},{"c":41.3,"h":41.31,"l":41.3,"n":7,"o":41.3078,"t":"2026-10-21T18:15:00Z","v":1524,"vw":41.301816},{"c":41.3,"h":41.3,"l":41.3,"n":3,"o":41.3,"t":"2026-10-21T18:30:00Z","v":204,"vw":41.3},{"c":41.17,"h":41.38,"l":41.17,"n":15,"o":41.38,"t":"2026-10-21T18:45:00Z","v":2385,"vw":41.25349},{"c":41.08,"h":41.12,"l":41.08,"n":8,"o":41.12,"t":"2026-10-21T19:00:00Z","v":1188,"vw":41.112727},{"c":41.195,"h":41.23,"l":41.16,"n":15,"o":41.16,"t":"2026-10-21T19:15:00Z","v":1737,"vw":41.191931},{"c":41.215,"h":41.23,"l":41.21,"n":15,"o":41.22,"t":"2026-10-21T19:30:00Z","v":6432,"vw":41.224017},{"c":41.36,"h":41.37,"l":41.27,"n":46,"o":41.27,"t":"2026-10-21T19:45:00Z","v":5670,"vw":41.355272},{"c":41.37,"h":41.37,"l":41.37,"n":3,"o":41.37,"t":"2026-10-21T20:00:00Z","v":2470,"vw":41.37},{"c":41.24,"h":41.48,"l":41.03,"n":41,"o":41.03,"t":"2026-10-22T13:30:00Z","v":12739,"vw":41.109125},{"c":40.86,"h":41.12,"l":40.85,"n":11,"o":41.12,"t":"2026-10-22T13:45:00Z","v":636,"vw":40.943333},{"c":40.9403,"h":40.9403,"l":40.89,"n":8,"o":40.9,"t":"2026-10-22T14:00:00Z","v":573,"vw":40.909219},{"c":40.68,"h":40.965,"l":40.68,"n":12,"o":40.965,"t":"2026-10-22T14:15:00Z","v":1953,"vw":40.880917},{"c":40.8,"h":40.8,"l":40.78,"n":2,"o":40.78,"t":"2026-10-22T14:30:00Z","v":557,"vw":40.796409},{"c":40.795,"h":40.82,"l":40.77,"n":7,"o":40.77,"t":"2026-10-22T14:45:00Z","v":2009,"vw":40.786604},{"c":40.615,"h":40.645,"l":40.6,"n":6,"o":40.645,"t":"2026-10-22T15:00:00Z","v":1284,"vw":40.622522},{"c":40.7793,"h":40.787,"l":40.65,"n":9,"o":40.65,"t":"2026-10-22T15:15:00Z","v":994,"vw":40.724},{"c":40.79,"h":40.805,"l":40.76,"n":10,"o":40.8,"t":"2026-10-22T15:30:00Z","v":1539,"vw":40.786984},{"c":40.81,"h":40.81,"l":40.76,"n":8,"o":40.76,"t":"2026-10-22T15:45:00Z","v":2910,"vw":40.795812},{"c":40.8,"h":40.825,"l":40.7801,"n":6,"o":40.816,"t":"2026-10-22T16:00:00Z","v":784,"vw":40.804878},{"c":40.76,"h":40.7823,"l":40.76,"n":8,"o":40.7823,"t":"2026-10-22T16:15:00Z","v":3044,"vw":40.769516},{"c":40.6201,"h":40.75,"l":40.6201,"n":9,"o":40.745,"t":"2026-10-22T16:30:00Z","v":4200,"vw":40.723689},{"c":40.585,"h":40.64,"l":40.58,"n":10,"o":40.64,"t":"2026-10-22T16:45:00Z","v":866,"vw":40.612481},{"c":40.6459,"h":40.7093,"l":40.6278,"n":11,"o":40.7093,"t":"2026-10-22T17:00:00Z","v":1569,"vw":40.667884},{"c":40.68,"h":40.68,"l":40.6522,"n":8,"o":40.6522,"t":"2026-10-22T17:15:00Z","v":881,"vw":40.662625},{"c":40.6,"h":40.627,"l":40.59,"n":25,"o":40.62,"t":"2026-10-22T17:30:00Z","v":4344,"vw":40.617432},{"c":40.58,"h":40.61,"l":40.57,"n":19,"o":40.58,"t":"2026-10-22T17:45:00Z","v":1477,"vw":40.59087},{"c":40.61,"h":40.61,"l":40.48,"n":20,"o":40.54,"t":"2026-10-22T18:00:00Z","v":8991,"vw":40.493753},{"c":40.63,"h":40.69,"l":40.61,"n":3,"o":40.61,"t":"2026-10-22T18:15:00Z","v":511,"vw":40.649139},{"c":40.67,"h":40.67,"l":40.62,"n":16,"o":40.6277,"t":"2026-10-22T18:30:00Z","v":28347,"vw":40.649224},{"c":40.67,"h":40.7,"l":40.655,"n":15,"o":40.67,"t":"2026-10-22T18:45:00Z","v":1181,"vw":40.678321},{"c":40.7662,"h":40.7662,"l":40.63,"n":13,"o":40.646,"t":"2026-10-22T19:00:00Z","v":1466,"vw":40.720815},{"c":40.7899,"h":40.79,"l":40.785,"n":7,"o":40.79,"t":"2026-10-22T19:15:00Z","v":596,"vw":40.787775},{"c":40.84,"h":40.85,"l":40.81,"n":24,"o":40.84,"t":"2026-10-22T19:30:00Z","v":2910,"vw":40.840295},{"c":40.87,"h":40.91,"l":40.7601,"n":42,"o":40.7601,"t":"2026-10-22T19:45:00Z","v":4229,"vw":40.82984},{"c":40.86,"h":40.86,"l":40.86,"n":5,"o":40.86,"t":"2026-10-22T20:00:00Z","v":510,"vw":40.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.775,"strike":56.600679484912966,"iv":0.9755955639611054,"gamma":0.020795295229511096,"theta":-0.04589837339734441,"vega":0.026806719858286542,"rho":0.0041514848556166335,"breakevenPct":40.42016516131415},{"delta":0.2,"premium":0.775,"strike":48.755983560779676,"iv":0.6578938182111027,"gamma":0.03706026626227948,"theta":-0.03752813374465284,"vega":0.032184422199817424,"rho":0.0056979153065614685,"breakevenPct":21.22120303666098},{"delta":0.25,"premium":0.8093052848663571,"strike":45.627788605345714,"iv":0.5070366292660277,"gamma":0.05466644046917187,"theta":-0.03315086818402153,"vega":0.03651224183735799,"rho":0.007210943999346103,"breakevenPct":13.64927530644169},{"delta":0.3,"premium":0.8963191577952393,"strike":44.04907789606347,"iv":0.435660739145982,"gamma":0.06931484656358328,"theta":-0.03125042037554222,"vega":0.04007576237705022,"rho":0.008721238918898082,"breakevenPct":9.998524360887703},{"delta":0.35,"premium":0.9564679145246973,"strike":42.94825668380242,"iv":0.3741630852611003,"gamma":0.08614714619970378,"theta":-0.0291797241705342,"vega":0.042551566052671574,"rho":0.010191516012643204,"breakevenPct":7.451602051706124},{"delta":0.4,"premium":1.047256758591828,"strike":42.221945931265374,"iv":0.33832120404548244,"gamma":0.09950826593199875,"theta":-0.0277781950401497,"vega":0.04429713516258936,"rho":0.01167877894403091,"breakevenPct":5.896237615901143},{"delta":0.45,"premium":1.1437429918224027,"strike":41.65628504088799,"iv":0.3102009988532014,"gamma":0.11093887260297144,"theta":-0.026349800286459762,"vega":0.045174248216508076,"rho":0.013170102532668327,"breakevenPct":4.7479883326245504},{"delta":0.5,"premium":1.242736363319428,"strike":41.16131818340286,"iv":0.2854787201293207,"gamma":0.1215199562676908,"theta":-0.024909583305025,"vega":0.04566919685296052,"rho":0.01466321301507158,"breakevenPct":3.7788902269267934},{"delta":0.55,"premium":1.3925688157750122,"strike":40.73873596494442,"iv":0.2721382057880097,"gamma":0.1251334977022701,"theta":-0.023724278309655053,"vega":0.04506487246615385,"rho":0.01616759028555085,"breakevenPct":3.1113675494846533},{"delta":0.6,"premium":1.5669818190410079,"strike":40.35115151324221,"iv":0.26430074210070137,"gamma":0.12537825231807803,"theta":-0.022662222533340756,"vega":0.04392905270426831,"rho":0.017677415015967448,"breakevenPct":2.589655732460141},{"delta":0.65,"premium":1.773726303317536,"strike":39.94431279620853,"iv":0.260156990521327,"gamma":0.12376232227488149,"theta":-0.021789099526066353,"vega":0.04263270142180094,"rho":0.01916699983222627,"breakevenPct":2.0999488485708966},{"delta":0.7,"premium":2.292091232227488,"strike":39.35189573459716,"iv":0.291614336492891,"gamma":0.10421255924170618,"theta":-0.02273696682464455,"vega":0.03978909952606635,"rho":0.020461506326921834,"breakevenPct":1.9187150436237068},{"delta":0.75,"premium":2.8326041666666666,"strike":38.71805555555556,"iv":0.31740500000000005,"gamma":0.08682013888888888,"theta":-0.02284888888888889,"vega":0.036408333333333334,"rho":0.021727966649907927,"breakevenPct":1.6903076902159153},{"delta":0.8,"premium":3.405520833333334,"strike":38.02361111111111,"iv":0.33490500000000006,"gamma":0.07258402777777775,"theta":-0.021737777777777776,"vega":0.032241666666666655,"rho":0.022953393903939776,"breakevenPct":1.3928828792081305}],"put":[{"delta":0.3,"premium":0.9616351277249172,"strike":38.8218017029989,"iv":0.4141386822570013,"gamma":0.07326678065075323,"theta":-0.026916684731011713,"vega":0.039916188516559266,"rho":-0.010843833085791803,"breakevenPct":7.341736232809646},{"delta":0.35,"premium":1.0341727864446844,"strike":39.591727864446845,"iv":0.3635390852406684,"gamma":0.0892128058858295,"theta":-0.024689877500646985,"vega":0.04240423145439483,"rho":-0.012599381358262558,"breakevenPct":5.634960650998144},{"delta":0.4,"premium":1.1055899795637547,"strike":40.2039331970917,"iv":0.32249935303165206,"gamma":0.10464401365496016,"theta":-0.022442445134935245,"vega":0.044152524686604654,"rho":-0.014351174227967386,"breakevenPct":4.31144586997567},{"delta":0.45,"premium":1.1764830013411596,"strike":40.676553342274396,"iv":0.2900148156631885,"gamma":0.11938485074022528,"theta":-0.020186826450121216,"vega":0.045150145900073005,"rho":-0.016098797079663957,"breakevenPct":3.328266419644552},{"delta":0.5,"premium":1.281612738005613,"strike":41.11322547601122,"iv":0.26547547956726697,"gamma":0.1298950137136357,"theta":-0.018309910934239986,"vega":0.04559138994684105,"rho":-0.017844453592369667,"breakevenPct":2.5168557562270877},{"delta":0.55,"premium":1.4609765171295561,"strike":41.47195303425911,"iv":0.25816339236368,"gamma":0.13123198227608082,"theta":-0.017254121721359733,"vega":0.044826264563814736,"rho":-0.019585846574166565,"breakevenPct":2.0778841969418624},{"delta":0.6,"premium":1.6403402962534988,"strike":41.830680592507,"iv":0.2508513051600931,"gamma":0.13256895083852593,"theta":-0.01619833250847948,"vega":0.044061139180788425,"rho":-0.02132723955596346,"breakevenPct":1.6389126376566376},{"delta":0.65,"premium":1.8774752475247525,"strike":42.21782178217822,"iv":0.2469861386138614,"gamma":0.12893069306930693,"theta":-0.014915841584158415,"vega":0.042240594059405945,"rho":-0.023108772735947747,"breakevenPct":1.2717901746121747},{"delta":0.7,"premium":2.1662541254125407,"strike":42.63036303630363,"iv":0.2462023102310231,"gamma":0.12084488448844886,"theta":-0.013430693069306932,"vega":0.03947656765676568,"rho":-0.024926188820372272,"breakevenPct":0.9688964491162733},{"delta":0.75,"premium":2.467319430315361,"strike":43.0528992878942,"iv":0.24529898270600203,"gamma":0.11215584944048831,"theta":-0.011856663275686673,"vega":0.03650803662258393,"rho":-0.026750834759174502,"breakevenPct":0.6716107254555961},{"delta":0.8,"premium":2.8742370295015265,"strike":43.56154628687691,"iv":0.24336612410986774,"gamma":0.09826978636826042,"theta":-0.009516887080366222,"vega":0.031777619532044755,"rho":-0.028637768674153852,"breakevenPct":0.4226400945291664},{"delta":0.85,"premium":4.422237960339947,"strike":45.172804532577906,"iv":0.3049923512747877,"gamma":0.07549065155807363,"theta":-0.009513314447592073,"vega":0.0268399433427762,"rho":-0.03139572493203831,"breakevenPct":0.26782532491933575},{"delta":0.9,"premium":4.9845183486238565,"strike":45.8302752293578,"iv":0.298565137614679,"gamma":0.05119495412844032,"theta":-0.005884862385321099,"vega":0.020226146788990818,"rho":-0.03336466386334673,"breakevenPct":0.034858343773991045}]},"raw":{"call":[{"delta":0.15,"premium":0.775,"strike":56.600679484912966,"iv":0.9755955639611054,"gamma":0.020795295229511096,"theta":-0.04589837339734441,"vega":0.026806719858286542,"rho":0.0041514848556166335,"breakevenPct":40.42016516131415},{"delta":0.2,"premium":0.775,"strike":48.755983560779676,"iv":0.6578938182111027,"gamma":0.03706026626227948,"theta":-0.03752813374465284,"vega":0.032184422199817424,"rho":0.0056979153065614685,"breakevenPct":21.22120303666098},{"delta":0.25,"premium":0.8093052848663571,"strike":45.627788605345714,"iv":0.5070366292660277,"gamma":0.05466644046917187,"theta":-0.03315086818402153,"vega":0.03651224183735799,"rho":0.007210943999346103,"breakevenPct":13.64927530644169},{"delta":0.3,"premium":0.8963191577952393,"strike":44.04907789606347,"iv":0.435660739145982,"gamma":0.06931484656358328,"theta":-0.03125042037554222,"vega":0.04007576237705022,"rho":0.008721238918898082,"breakevenPct":9.998524360887703},{"delta":0.35,"premium":0.9564679145246973,"strike":42.94825668380242,"iv":0.3741630852611003,"gamma":0.08614714619970378,"theta":-0.0291797241705342,"vega":0.042551566052671574,"rho":0.010191516012643204,"breakevenPct":7.451602051706124},{"delta":0.4,"premium":1.047256758591828,"strike":42.221945931265374,"iv":0.33832120404548244,"gamma":0.09950826593199875,"theta":-0.0277781950401497,"vega":0.04429713516258936,"rho":0.01167877894403091,"breakevenPct":5.896237615901143},{"delta":0.45,"premium":1.1437429918224027,"strike":41.65628504088799,"iv":0.3102009988532014,"gamma":0.11093887260297144,"theta":-0.026349800286459762,"vega":0.045174248216508076,"rho":0.013170102532668327,"breakevenPct":4.7479883326245504},{"delta":0.5,"premium":1.242736363319428,"strike":41.16131818340286,"iv":0.2854787201293207,"gamma":0.1215199562676908,"theta":-0.024909583305025,"vega":0.04566919685296052,"rho":0.01466321301507158,"breakevenPct":3.7788902269267934},{"delta":0.55,"premium":1.3925688157750122,"strike":40.73873596494442,"iv":0.2721382057880097,"gamma":0.1251334977022701,"theta":-0.023724278309655053,"vega":0.04506487246615385,"rho":0.01616759028555085,"breakevenPct":3.1113675494846533},{"delta":0.6,"premium":1.5669818190410079,"strike":40.35115151324221,"iv":0.26430074210070137,"gamma":0.12537825231807803,"theta":-0.022662222533340756,"vega":0.04392905270426831,"rho":0.017677415015967448,"breakevenPct":2.589655732460141},{"delta":0.65,"premium":1.773726303317536,"strike":39.94431279620853,"iv":0.260156990521327,"gamma":0.12376232227488149,"theta":-0.021789099526066353,"vega":0.04263270142180094,"rho":0.01916699983222627,"breakevenPct":2.0999488485708966},{"delta":0.7,"premium":2.292091232227488,"strike":39.35189573459716,"iv":0.291614336492891,"gamma":0.10421255924170618,"theta":-0.02273696682464455,"vega":0.03978909952606635,"rho":0.020461506326921834,"breakevenPct":1.9187150436237068},{"delta":0.75,"premium":2.8326041666666666,"strike":38.71805555555556,"iv":0.31740500000000005,"gamma":0.08682013888888888,"theta":-0.02284888888888889,"vega":0.036408333333333334,"rho":0.021727966649907927,"breakevenPct":1.6903076902159153},{"delta":0.8,"premium":3.405520833333334,"strike":38.02361111111111,"iv":0.33490500000000006,"gamma":0.07258402777777775,"theta":-0.021737777777777776,"vega":0.032241666666666655,"rho":0.022953393903939776,"breakevenPct":1.3928828792081305}],"put":[{"delta":0.3,"premium":0.9616351277249172,"strike":38.8218017029989,"iv":0.4141386822570013,"gamma":0.07326678065075323,"theta":-0.026916684731011713,"vega":0.039916188516559266,"rho":-0.010843833085791803,"breakevenPct":7.341736232809646},{"delta":0.35,"premium":1.0341727864446844,"strike":39.591727864446845,"iv":0.3635390852406684,"gamma":0.0892128058858295,"theta":-0.024689877500646985,"vega":0.04240423145439483,"rho":-0.012599381358262558,"breakevenPct":5.634960650998144},{"delta":0.4,"premium":1.1055899795637547,"strike":40.2039331970917,"iv":0.32249935303165206,"gamma":0.10464401365496016,"theta":-0.022442445134935245,"vega":0.044152524686604654,"rho":-0.014351174227967386,"breakevenPct":4.31144586997567},{"delta":0.45,"premium":1.1764830013411596,"strike":40.676553342274396,"iv":0.2900148156631885,"gamma":0.11938485074022528,"theta":-0.020186826450121216,"vega":0.045150145900073005,"rho":-0.016098797079663957,"breakevenPct":3.328266419644552},{"delta":0.5,"premium":1.281612738005613,"strike":41.11322547601122,"iv":0.26547547956726697,"gamma":0.1298950137136357,"theta":-0.018309910934239986,"vega":0.04559138994684105,"rho":-0.017844453592369667,"breakevenPct":2.5168557562270877},{"delta":0.55,"premium":1.4609765171295561,"strike":41.47195303425911,"iv":0.25816339236368,"gamma":0.13123198227608082,"theta":-0.017254121721359733,"vega":0.044826264563814736,"rho":-0.019585846574166565,"breakevenPct":2.0778841969418624},{"delta":0.6,"premium":1.6403402962534988,"strike":41.830680592507,"iv":0.2508513051600931,"gamma":0.13256895083852593,"theta":-0.01619833250847948,"vega":0.044061139180788425,"rho":-0.02132723955596346,"breakevenPct":1.6389126376566376},{"delta":0.65,"premium":1.8774752475247525,"strike":42.21782178217822,"iv":0.2469861386138614,"gamma":0.12893069306930693,"theta":-0.014915841584158415,"vega":0.042240594059405945,"rho":-0.023108772735947747,"breakevenPct":1.2717901746121747},{"delta":0.7,"premium":2.1662541254125407,"strike":42.63036303630363,"iv":0.2462023102310231,"gamma":0.12084488448844886,"theta":-0.013430693069306932,"vega":0.03947656765676568,"rho":-0.024926188820372272,"breakevenPct":0.9688964491162733},{"delta":0.75,"premium":2.467319430315361,"strike":43.0528992878942,"iv":0.24529898270600203,"gamma":0.11215584944048831,"theta":-0.011856663275686673,"vega":0.03650803662258393,"rho":-0.026750834759174502,"breakevenPct":0.6716107254555961},{"delta":0.8,"premium":2.8742370295015265,"strike":43.56154628687691,"iv":0.24336612410986774,"gamma":0.09826978636826042,"theta":-0.009516887080366222,"vega":0.031777619532044755,"rho":-0.028637768674153852,"breakevenPct":0.4226400945291664},{"delta":0.85,"premium":4.422237960339947,"strike":45.172804532577906,"iv":0.3049923512747877,"gamma":0.07549065155807363,"theta":-0.009513314447592073,"vega":0.0268399433427762,"rho":-0.03139572493203831,"breakevenPct":0.26782532491933575},{"delta":0.9,"premium":4.9845183486238565,"strike":45.8302752293578,"iv":0.298565137614679,"gamma":0.05119495412844032,"theta":-0.005884862385321099,"vega":0.020226146788990818,"rho":-0.03336466386334673,"breakevenPct":0.034858343773991045}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}